Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2009	-0.90 / -2.69%	34.00	34.50	32.60	32.60	32.60	10.39	62,300
9/22/2009	-0.30 / -0.89%	33.50	34.00	33.40	33.50	33.50	10.68	56,400
9/21/2009	-0.30 / -0.88%	34.30	34.30	33.60	33.80	33.80	10.78	45,400
9/18/2009	+0.10 / +0.29%	35.50	35.50	32.10	34.10	34.10	10.87	68,600
9/17/2009	-0.40 / -1.16%	35.00	35.00	32.50	34.00	34.00	10.84	37,700
9/16/2009	+0.40 / +1.18%	33.50	35.00	32.50	34.40	34.40	10.97	52,100
9/15/2009	-1.50 / -4.23%	35.00	35.00	33.30	34.00	34.00	10.84	65,100
9/14/2009	-1.10 / -3.01%	36.60	36.60	34.50	35.50	35.50	11.32	73,600
9/11/2009	+0.60 / +1.67%	36.00	37.50	36.00	36.60	36.60	11.67	133,200
9/10/2009	+0.30 / +0.84%	36.30	38.80	35.40	36.00	36.00	11.48	94,500
9/9/2009	+1.20 / +3.48%	36.90	36.90	35.00	35.70	35.70	11.38	106,400
9/8/2009	+1.00 / +2.99%	34.40	34.50	34.40	34.50	34.50	11.00	30,300
9/7/2009	+2.30 / +7.37%	31.40	33.50	29.50	33.50	33.50	10.68	114,000
9/4/2009	-1.90 / -5.74%	30.90	32.80	30.90	31.20	31.20	9.95	177,500
9/3/2009	-2.00 / -5.70%	33.10	33.90	33.10	33.10	33.10	10.55	104,100
9/1/2009	-1.20 / -3.31%	37.00	38.00	34.90	35.10	35.10	11.19	158,600
8/31/2009	+2.30 / +6.76%	36.10	36.30	34.00	36.30	36.30	11.57	222,100
8/28/2009	+2.10 / +6.58%	34.00	34.00	33.90	34.00	34.00	10.84	99,200
8/27/2009	+1.60 / +5.28%	31.90	31.90	31.00	31.90	31.90	10.17	50,600
8/26/2009	+1.70 / +5.94%	30.00	30.30	28.90	30.30	30.30	9.66	110,800
8/25/2009	+1.50 / +5.54%	26.80	28.60	26.60	28.60	28.60	9.12	147,000
8/24/2009	+0.20 / +0.74%	27.20	27.40	25.30	27.10	27.10	8.64	113,400
8/21/2009	+1.70 / +6.75%	26.90	26.90	26.50	26.90	26.90	8.58	346,800
8/20/2009	+1.60 / +6.78%	25.20	25.20	24.80	25.20	25.20	8.03	254,800
8/19/2009	+1.30 / +5.83%	23.60	23.60	23.60	23.60	23.60	7.52	56,100
8/18/2009	+1.50 / +7.21%	20.60	22.30	20.00	22.30	22.30	7.11	117,700
8/17/2009	-1.00 / -4.59%	20.90	21.60	20.80	20.80	20.80	6.63	124,700
8/14/2009	-1.00 / -4.39%	24.30	24.30	21.30	21.80	21.80	6.95	161,500
8/13/2009	+1.40 / +6.54%	22.80	22.80	22.80	22.80	22.80	7.27	84,000
8/12/2009	+1.30 / +6.47%	21.00	21.40	21.00	21.40	21.40	6.82	101,700

<<Previous 30 days Next 30 days>>

SSM News

21/10	SSM: Financial Statement Quarter 3/2020
19/10	SSM: Change in Business Registration Certificate
21/09	SSM: Change in personnel
20/08	SSM: Reviewed financial statement 2020
23/07	SSM: Corporate Governance Report (first 06 months)

More News

Related Companies

	Volume	Price	Change
BCA	24,300	11.00	-1.79%
BVG	20,100	2.40	9.09%
DTL	300	9.65	1.05%
HMG	0	11.60	0.00%
HPG	10,401,300	26.55	-0.38%
HSG	2,506,200	17.45	0.29%
ITQ	343,500	2.70	0.00%