Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2019	+1.50 / +1.93%	77.70	79.90	77.70	79.20	78.84	64.09	473,610
7/19/2019	+1.90 / +2.51%	76.00	77.80	75.80	77.70	76.92	62.87	512,090
7/18/2019	-4.00 / -5.01%	78.90	80.00	75.00	75.80	76.68	61.34	1,683,640
7/17/2019	-0.60 / -0.75%	80.70	80.70	79.50	79.80	79.97	64.57	543,700
7/16/2019	+0.50 / +0.63%	80.00	80.90	80.00	80.40	80.48	65.06	1,077,140
7/15/2019	-1.60 / -1.96%	81.50	81.50	79.40	79.90	80.20	64.65	679,300
7/12/2019	-1.00 / -1.21%	82.50	83.80	81.50	81.50	82.09	65.95	512,220
7/11/2019	-1.70 / -2.02%	84.20	84.50	82.50	82.50	83.07	66.76	585,230
7/10/2019	0.00 / 0.00%	84.20	84.60	83.80	84.20	84.09	68.13	271,130
7/9/2019	-0.30 / -0.36%	84.00	84.50	83.90	84.20	84.15	68.13	1,137,730
7/8/2019	-0.50 / -0.59%	84.10	84.70	83.50	84.50	83.86	68.38	395,430
7/5/2019	-0.20 / -0.23%	84.90	85.20	84.20	85.00	84.79	68.78	377,100
7/4/2019	+0.70 / +0.83%	84.50	85.20	84.30	85.20	84.92	68.94	305,720
7/3/2019	-0.10 / -0.12%	84.60	84.90	83.20	84.50	83.98	68.38	391,950
7/2/2019	-1.00 / -1.17%	85.60	85.60	84.60	84.60	84.87	68.46	623,850
7/1/2019	+2.60 / +3.13%	84.00	85.60	83.90	85.60	84.51	69.27	329,720
6/28/2019	+1.00 / +1.22%	83.00	83.00	81.50	83.00	82.14	67.16	1,748,790
6/27/2019	-3.50 / -4.09%	84.70	85.60	82.00	82.00	83.49	66.35	638,710
6/26/2019	+1.50 / +1.79%	83.80	85.50	83.80	85.50	85.02	69.19	487,640
6/25/2019	-0.10 / -0.12%	84.00	84.70	84.00	84.00	84.39	67.97	1,121,890
6/24/2019	+0.10 / +0.12%	84.00	85.50	78.20	84.10	83.93	68.05	432,000
6/21/2019	+1.50 / +1.82%	82.50	84.00	82.40	84.00	83.69	67.97	1,374,830
6/20/2019	-0.30 / -0.36%	82.50	84.50	82.30	82.50	83.07	66.76	313,420
6/19/2019	+0.80 / +0.98%	82.00	83.40	82.00	82.80	82.46	67.00	828,240
6/18/2019	-1.50 / -1.80%	83.40	83.70	81.60	82.00	82.69	66.35	813,100
6/17/2019	-0.70 / -0.83%	83.30	84.80	83.00	83.50	83.45	67.57	3,743,840
6/14/2019	-0.30 / -0.36%	85.00	85.00	83.60	84.20	84.32	68.13	323,270
6/13/2019	-0.50 / -0.59%	85.00	86.20	84.30	84.50	84.64	68.38	586,480
6/12/2019	-1.00 / -1.16%	86.50	86.50	85.00	85.00	85.53	68.78	10,723,690
6/11/2019	-0.70 / -0.81%	86.70	86.80	86.00	86.00	86.34	69.59	326,860

<<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	39,300	7.40	0.00%
AGM	76,400	3.45	-1.15%
AGX	600	73.90	-2.76%
AIG	67,600	56.00	-11.11%
ANT	14,100	23.00	1.32%
APF	17,600	53.10	0.38%
ATA	0	0.50	0.00%
ATS	600	13.00	-9.72%
BBC	1,600	50.00	0.00%