Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/15/2018	-2.00 / -2.14%	93.50	93.80	91.50	91.50	92.97	74.04	3,587,230
8/14/2018	+2.60 / +2.86%	90.90	93.50	89.90	93.50	91.71	75.66	680,370
8/13/2018	+1.90 / +2.13%	88.30	91.80	87.90	90.90	89.81	73.56	744,800
8/10/2018	-0.90 / -1.00%	88.70	89.50	87.80	89.00	88.56	72.02	1,194,180
8/9/2018	-0.10 / -0.11%	90.00	90.90	88.90	89.90	89.85	72.75	1,463,990
8/8/2018	0.00 / 0.00%	90.00	90.00	88.50	90.00	89.22	72.83	1,310,530
8/7/2018	+2.60 / +2.97%	87.40	90.60	87.00	90.00	88.91	72.83	3,536,920
8/6/2018	+2.40 / +2.82%	85.00	88.40	84.50	87.40	86.42	70.72	636,030
8/3/2018	+0.80 / +0.95%	85.10	85.20	84.20	85.00	84.72	68.78	618,550
8/2/2018	0.00 / 0.00%	84.20	84.80	83.40	84.20	84.13	68.13	581,440
8/1/2018	0.00 / 0.00%	84.50	84.50	82.70	84.20	83.64	68.13	299,790
7/31/2018	+2.80 / +3.44%	81.00	84.60	81.00	84.20	83.64	68.13	910,850
7/30/2018	+0.10 / +0.12%	81.80	81.80	80.00	81.40	80.89	65.87	515,970
7/27/2018	+0.30 / +0.37%	80.80	81.50	79.90	81.30	80.85	65.79	613,850
7/26/2018	0.00 / 0.00%	81.90	82.10	80.00	81.00	81.08	65.54	708,100
7/25/2018	+0.50 / +0.62%	80.50	84.00	79.90	81.00	82.23	65.54	935,280
7/24/2018	+1.40 / +1.77%	79.10	81.20	78.20	80.50	80.30	65.14	1,009,400
7/23/2018	0.00 / 0.00%	79.00	81.20	78.60	79.10	79.78	64.01	2,414,550
7/20/2018	0.00 / 0.00%	79.60	80.00	78.10	79.10	78.91	64.01	766,990
7/19/2018	+3.10 / +4.08%	77.00	80.50	76.80	79.10	79.01	64.01	2,025,560
7/18/2018	+1.50 / +2.01%	74.50	77.00	74.20	76.00	75.46	61.50	1,230,190
7/17/2018	+0.30 / +0.40%	73.30	74.50	73.30	74.50	74.00	60.28	549,360
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

<<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%