Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/2/2019	+1.10 / +1.42%	78.90	78.90	78.20	78.60	78.50	63.60	499,670
12/28/2018	-1.50 / -1.90%	79.40	80.00	77.50	77.50	78.65	62.71	628,000
12/27/2018	0.00 / 0.00%	80.00	80.50	79.00	79.00	79.70	63.93	525,950
12/26/2018	-1.00 / -1.25%	80.00	80.20	79.00	79.00	79.83	63.93	873,200
12/25/2018	+1.00 / +1.27%	78.90	80.40	77.90	80.00	78.84	64.74	562,070
12/24/2018	+0.40 / +0.51%	80.00	80.90	79.00	79.00	80.08	63.93	1,313,150
12/21/2018	-2.40 / -2.96%	80.80	81.90	78.60	78.60	79.00	63.60	2,407,240
12/20/2018	-0.50 / -0.61%	81.00	82.00	81.00	81.00	81.31	65.54	337,360
12/19/2018	+0.30 / +0.37%	81.10	82.30	81.00	81.50	81.50	65.95	402,320
12/18/2018	-0.80 / -0.98%	80.30	81.40	80.30	81.20	81.10	65.71	703,540
12/17/2018	-3.50 / -4.09%	84.20	85.40	82.00	82.00	83.29	66.35	605,910
12/14/2018	-1.60 / -1.84%	87.40	87.40	85.50	85.50	86.31	69.19	367,370
12/13/2018	+0.10 / +0.11%	88.00	88.20	86.80	87.10	87.63	70.48	914,070
12/12/2018	+1.10 / +1.28%	85.90	87.00	85.20	87.00	86.29	70.40	422,120
12/11/2018	+0.30 / +0.35%	85.20	86.10	85.20	85.90	85.68	69.51	646,530
12/10/2018	+1.00 / +1.18%	84.50	86.00	84.10	85.60	85.32	69.27	564,270
12/7/2018	+0.80 / +0.95%	84.00	85.40	84.00	84.60	84.80	68.46	2,020,580
12/6/2018	-0.30 / -0.36%	84.00	85.30	83.50	83.80	84.22	67.81	629,700
12/5/2018	0.00 / 0.00%	83.50	84.10	82.50	84.10	83.59	68.05	1,125,600
12/4/2018	+1.90 / +2.31%	82.50	84.50	82.40	84.10	83.53	68.05	1,589,470
12/3/2018	+2.20 / +2.75%	81.50	82.40	81.30	82.20	82.02	66.52	989,700
11/30/2018	-1.00 / -1.23%	81.00	81.40	79.50	80.00	80.07	64.74	1,669,270
11/29/2018	-0.30 / -0.37%	82.50	82.50	81.00	81.00	81.79	65.54	451,770
11/28/2018	-0.70 / -0.85%	81.60	82.00	81.00	81.30	81.35	65.79	5,501,430
11/27/2018	-0.10 / -0.12%	82.10	83.00	81.90	82.00	82.40	66.35	420,980
11/26/2018	+0.50 / +0.61%	81.60	82.30	81.20	82.10	81.98	66.43	12,729,670
11/23/2018	-0.40 / -0.49%	82.00	82.30	81.50	81.60	82.00	66.03	450,020
11/22/2018	+0.80 / +0.99%	81.20	82.50	81.00	82.00	81.87	66.35	799,550
11/21/2018	-0.60 / -0.73%	80.00	81.50	80.00	81.20	80.95	65.71	282,090
11/20/2018	0.00 / 0.00%	81.20	82.40	81.20	81.80	81.76	66.19	923,500

<<Previous 30 days Next 30 days>>

MSN News

06/11	MSN: Signing an audit service agreement
04/11	MSN: Press release on SK completing sale of shares in Masan
04/11	MSN: Report on the day nolonger being major shareholders-SK Investment Vina I Pte Ltd.
25/10	MSN: Press release business results in Q3.2024
25/10	MSN: Information on the financial statements in Q3.2024 via the website

More News

Related Companies

	Volume	Price	Change
AFX	39,400	7.40	0.00%
AGM	112,900	3.38	-3.15%
AGX	600	73.90	-2.76%
AIG	72,500	57.90	-8.10%
ANT	17,200	23.00	1.32%
APF	17,800	52.90	0.00%
ATA	0	0.50	0.00%
ATS	1,100	13.00	-9.72%
BBC	1,600	50.00	0.00%