Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/16/2018	-0.70 / -0.93%	74.50	75.20	73.90	74.20	74.53	60.04	1,011,680
7/13/2018	+0.90 / +1.22%	74.00	75.40	73.50	74.90	74.59	60.61	453,210
7/12/2018	0.00 / 0.00%	72.70	74.00	72.60	74.00	73.83	59.88	521,530
7/11/2018	-0.20 / -0.27%	74.00	74.20	72.60	74.00	73.81	59.88	1,112,210
7/10/2018	0.00 / 0.00%	74.00	74.90	73.90	74.20	74.13	60.04	495,930
7/9/2018	+0.20 / +0.27%	74.00	76.00	73.10	74.20	74.05	60.04	514,980
7/6/2018	+0.10 / +0.14%	71.80	74.10	71.10	74.00	73.76	59.88	1,494,750
7/5/2018	-0.20 / -0.27%	73.20	74.10	71.80	73.90	73.49	59.80	1,524,280
7/4/2018	+0.10 / +0.14%	73.00	74.60	71.00	74.10	73.80	59.96	967,410
7/3/2018	-2.00 / -2.63%	76.00	76.50	72.10	74.00	74.93	59.88	1,378,310
7/2/2018	-3.00 / -3.80%	77.40	78.90	73.50	76.00	74.97	61.50	1,503,790
6/29/2018	0.00 / 0.00%	77.20	79.50	77.20	79.00	78.42	63.93	821,030
6/28/2018	-2.00 / -2.47%	80.00	80.90	77.00	79.00	78.91	63.93	1,069,180
6/27/2018	-1.50 / -1.82%	82.50	83.00	80.00	81.00	81.09	65.54	418,190
6/26/2018	-0.50 / -0.60%	82.50	82.50	80.90	82.50	81.68	66.76	451,900
6/25/2018	+2.00 / +2.47%	83.50	83.50	81.50	83.00	82.84	67.16	1,018,160
6/22/2018	0.00 / 0.00%	81.00	81.00	79.10	81.00	80.26	65.54	606,920
6/21/2018	0.00 / 0.00%	81.00	81.40	79.70	81.00	80.49	65.54	609,310
6/20/2018	+1.00 / +1.25%	80.00	81.90	78.00	81.00	80.00	65.54	986,430
6/19/2018	-4.00 / -4.76%	82.00	82.00	79.00	80.00	80.14	64.74	1,502,690
6/18/2018	-1.00 / -1.18%	84.00	85.00	81.50	84.00	83.80	67.97	1,034,440
6/15/2018	+0.50 / +0.59%	83.90	85.00	83.10	85.00	84.64	68.78	1,375,470
6/14/2018	+1.00 / +1.20%	84.50	85.30	83.10	84.50	84.52	68.38	754,200
6/13/2018	+1.10 / +1.33%	83.00	83.60	82.40	83.50	83.02	67.57	1,010,420
6/12/2018	-2.60 / -3.06%	84.00	84.00	79.50	82.40	82.00	66.68	1,959,670
6/11/2018	-1.00 / -1.16%	86.00	86.70	85.00	85.00	85.80	68.78	881,240
6/8/2018	-1.30 / -1.49%	87.30	87.80	85.60	86.00	86.63	69.59	754,610
6/7/2018	+1.80 / +2.11%	86.40	89.40	86.00	87.30	88.09	70.64	1,331,440
6/6/2018	+0.10 / +0.12%	85.40	85.50	84.50	85.50	84.97	69.19	1,623,840
6/5/2018	+1.20 / +1.43%	84.20	86.80	84.10	85.40	85.63	69.11	2,470,080

<<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%