Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/6/2020	-0.10 / -0.20%	49.95	49.95	47.50	49.90	48.90	40.38	2,769,970
2/5/2020	0.00 / 0.00%	50.50	50.50	49.20	50.00	49.75	40.46	1,586,190
2/4/2020	0.00 / 0.00%	50.10	51.00	49.50	50.00	50.13	40.46	1,879,900
2/3/2020	-0.10 / -0.20%	46.70	50.00	46.60	50.00	47.56	40.46	2,454,990
1/31/2020	0.00 / 0.00%	50.00	51.70	50.00	50.10	50.72	40.54	791,350
1/30/2020	-3.30 / -6.18%	53.00	53.00	50.00	50.10	50.78	40.54	2,181,110
1/22/2020	-1.10 / -2.02%	54.20	54.60	53.30	53.40	53.80	43.21	560,210
1/21/2020	+0.20 / +0.37%	54.30	54.90	54.10	54.50	54.31	44.10	369,330
1/20/2020	-0.70 / -1.27%	55.00	55.10	53.00	54.30	54.27	43.94	1,076,490
1/17/2020	-1.20 / -2.14%	56.10	56.40	55.00	55.00	55.72	44.51	666,940
1/16/2020	-0.30 / -0.53%	56.50	56.90	56.20	56.20	56.37	45.48	1,778,210
1/15/2020	-0.10 / -0.18%	57.00	57.00	56.00	56.50	56.30	45.72	1,991,290
1/14/2020	-0.40 / -0.70%	57.00	57.30	56.60	56.60	56.95	45.80	349,410
1/13/2020	+0.50 / +0.88%	56.60	57.10	56.40	57.00	56.80	46.12	438,810
1/10/2020	-0.50 / -0.88%	57.00	57.70	56.50	56.50	57.12	45.72	1,524,930
1/9/2020	+1.00 / +1.79%	56.60	57.20	56.50	57.00	56.97	46.12	527,680
1/8/2020	-0.80 / -1.41%	56.20	56.50	55.60	56.00	56.00	45.31	857,690
1/7/2020	+0.20 / +0.35%	56.80	57.30	56.70	56.80	56.97	45.96	819,680
1/6/2020	-0.90 / -1.57%	57.50	57.50	56.60	56.60	57.04	45.80	582,020
1/3/2020	+0.50 / +0.88%	57.20	57.70	56.80	57.50	57.38	46.53	777,690
1/2/2020	+0.50 / +0.88%	56.90	57.40	56.30	57.00	56.88	46.12	518,870
12/31/2019	-0.60 / -1.05%	57.10	57.30	55.90	56.50	56.60	45.72	728,060
12/30/2019	+0.20 / +0.35%	57.00	58.00	56.80	57.10	57.53	46.20	887,370
12/27/2019	-0.10 / -0.18%	56.50	57.40	56.00	56.90	56.65	46.04	629,490
12/26/2019	+1.30 / +2.33%	55.00	58.10	54.90	57.00	56.81	46.12	1,900,250
12/25/2019	+1.20 / +2.20%	54.80	56.20	54.50	55.70	55.72	45.07	1,560,750
12/24/2019	+2.90 / +5.62%	51.70	54.70	50.20	54.50	52.52	44.10	1,401,890
12/23/2019	-3.40 / -6.18%	55.60	55.90	51.60	51.60	52.68	41.75	2,251,100
12/20/2019	-0.60 / -1.08%	55.60	55.70	54.60	55.00	55.11	44.51	4,945,470
12/19/2019	-0.80 / -1.42%	56.00	56.40	55.50	55.60	55.80	44.99	910,030

<<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	17,900	7.40	0.00%
AGM	43,600	3.49	-0.29%
AGX	100	76.00	3.54%
ANT	15,700	23.00	-0.43%
APF	1,800	52.90	-0.19%
ATA	49,400	0.60	20.00%
ATS	300	14.40	-10.00%
BBC	100	50.00	0.00%