Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2019	+0.70 / +0.90%	78.00	78.60	77.50	78.40	78.26	63.44	897,540
1/31/2019	-1.40 / -1.77%	79.40	79.60	77.70	77.70	78.44	62.87	841,900
1/30/2019	-0.40 / -0.50%	79.10	79.60	79.10	79.10	79.36	64.01	698,960
1/29/2019	+0.40 / +0.51%	80.00	80.00	79.20	79.50	79.50	64.33	2,652,071
1/28/2019	+0.80 / +1.02%	78.30	79.30	78.30	79.10	78.94	64.01	809,070
1/25/2019	+0.30 / +0.38%	78.00	78.60	77.80	78.30	78.14	63.36	1,027,540
1/24/2019	0.00 / 0.00%	78.70	78.90	77.50	78.00	78.08	63.12	2,662,720
1/23/2019	-2.10 / -2.62%	80.10	80.10	78.00	78.00	79.03	63.12	927,980
1/22/2019	-0.70 / -0.87%	80.80	80.90	80.10	80.10	80.59	64.82	492,530
1/21/2019	-0.20 / -0.25%	81.00	81.30	80.60	80.80	80.99	65.38	826,000
1/18/2019	+0.80 / +1.00%	80.20	81.40	80.20	81.00	81.00	65.54	15,827,320
1/17/2019	-1.20 / -1.47%	81.30	82.10	80.20	80.20	81.20	64.90	320,060
1/16/2019	-0.50 / -0.61%	82.00	82.60	81.40	81.40	81.98	65.87	676,100
1/15/2019	+1.40 / +1.74%	80.60	82.00	80.40	81.90	81.36	66.27	426,800
1/14/2019	-0.20 / -0.25%	80.70	81.30	80.30	80.50	80.75	65.14	437,700
1/11/2019	+0.50 / +0.62%	80.30	81.20	80.00	80.70	80.68	65.30	502,300
1/10/2019	+1.20 / +1.52%	79.00	81.10	79.00	80.20	80.33	64.90	512,900
1/9/2019	0.00 / 0.00%	79.00	79.80	78.90	79.00	79.24	63.93	365,250
1/8/2019	+0.80 / +1.02%	78.20	79.10	78.10	79.00	78.74	63.93	456,940
1/7/2019	+2.00 / +2.62%	78.10	78.50	77.20	78.20	77.96	63.28	553,510
1/4/2019	-1.80 / -2.31%	77.00	77.50	75.50	76.20	76.42	61.66	641,930
1/3/2019	-0.60 / -0.76%	78.90	78.90	77.60	78.00	78.07	63.12	565,640
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

<<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%