Sigdo Koppers S.A. (SNSE:SK)
Chile · Delayed Price · Currency is CLP 1,699.90
+19.70 (1.17%)
At close: Jan 30, 2026
Sigdo Koppers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,696.80 | 1,700.00 | 1,696.80 | 1,699.90 | 1,699.90 | 1.17% | 31,546 |
| Jan 29, 2026 | 1,676.80 | 1,680.00 | 1,676.80 | 1,680.20 | 1,680.20 | 0.61% | 240,657 |
| Jan 28, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,670.00 | 1,670.00 | - | 3,077 |
| Jan 27, 2026 | 1,670.00 | 1,670.00 | 1,663.80 | 1,670.00 | 1,670.00 | 0.32% | 152,074 |
| Jan 26, 2026 | 1,658.20 | 1,668.60 | 1,646.80 | 1,664.60 | 1,664.60 | -0.74% | 7,784 |
| Jan 23, 2026 | 1,650.00 | 1,690.00 | 1,650.00 | 1,677.00 | 1,677.00 | 0.44% | 142,772 |
| Jan 22, 2026 | 1,657.20 | 1,670.00 | 1,640.00 | 1,669.60 | 1,669.60 | 1.02% | 304,014 |
| Jan 21, 2026 | 1,650.00 | 1,657.20 | 1,650.00 | 1,652.80 | 1,652.80 | 0.17% | 84,452 |
| Jan 20, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.01% | 17,475 |
| Jan 19, 2026 | 1,649.90 | 1,649.90 | 1,649.90 | 1,649.90 | 1,649.90 | -0.12% | 366,620 |
| Jan 16, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,651.90 | 1,651.90 | - | 2,113 |
| Jan 15, 2026 | 1,656.00 | 1,656.00 | 1,649.00 | 1,651.90 | 1,651.90 | 0.18% | 7,359 |
| Jan 14, 2026 | 1,650.00 | 1,650.00 | 1,643.20 | 1,649.00 | 1,649.00 | -0.15% | 248,528 |
| Jan 13, 2026 | 1,650.00 | 1,656.90 | 1,645.60 | 1,651.40 | 1,651.40 | 0.02% | 68,614 |
| Jan 12, 2026 | 1,651.40 | 1,651.40 | 1,649.00 | 1,651.10 | 1,651.10 | -0.02% | 86,078 |
| Jan 9, 2026 | 1,650.00 | 1,656.80 | 1,650.00 | 1,651.40 | 1,651.40 | 0.08% | 18,257 |
| Jan 8, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 511 |
| Jan 7, 2026 | 1,648.30 | 1,650.00 | 1,620.00 | 1,650.00 | 1,650.00 | 0.10% | 12,931 |
| Jan 6, 2026 | 1,601.00 | 1,650.00 | 1,601.00 | 1,648.30 | 1,648.30 | 3.08% | 42,530 |
| Jan 5, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,599.10 | 1,599.10 | - | 1,954 |
| Jan 2, 2026 | 1,591.40 | 1,591.40 | 1,591.40 | 1,599.10 | 1,599.10 | 0.69% | 4,990 |
| Dec 30, 2025 | 1,600.00 | 1,600.00 | 1,586.00 | 1,588.10 | 1,588.10 | 0.12% | 237,873 |
| Dec 29, 2025 | 1,586.20 | 1,586.20 | 1,586.20 | 1,586.20 | 1,586.20 | - | 679 |
| Dec 26, 2025 | 1,615.00 | 1,615.00 | 1,585.00 | 1,586.20 | 1,586.20 | -0.82% | 11,123 |
| Dec 24, 2025 | 1,599.30 | 1,599.30 | 1,599.30 | 1,599.30 | 1,599.30 | - | 370 |
| Dec 23, 2025 | 1,608.20 | 1,608.20 | 1,597.10 | 1,599.30 | 1,599.30 | -0.67% | 9,947 |
| Dec 22, 2025 | 1,610.10 | 1,610.10 | 1,608.00 | 1,610.10 | 1,610.10 | 0.01% | 81,260 |
| Dec 19, 2025 | 1,621.80 | 1,621.80 | 1,608.00 | 1,610.00 | 1,610.00 | 0.64% | 180,484 |
| Dec 18, 2025 | 1,606.50 | 1,606.50 | 1,606.50 | 1,599.80 | 1,599.80 | - | 1,825 |
| Dec 17, 2025 | 1,603.00 | 1,603.00 | 1,599.30 | 1,599.80 | 1,599.80 | 0.05% | 481,051 |
| Dec 16, 2025 | 1,606.10 | 1,606.10 | 1,590.00 | 1,599.00 | 1,599.00 | -0.06% | 45,787 |
| Dec 15, 2025 | 1,606.10 | 1,606.10 | 1,599.50 | 1,600.00 | 1,600.00 | - | 16,157 |
| Dec 12, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 181 |
| Dec 11, 2025 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.01% | 11,374 |
| Dec 10, 2025 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.10 | 1,600.10 | 0.01% | 32,238 |
| Dec 9, 2025 | 1,608.80 | 1,620.10 | 1,594.90 | 1,600.00 | 1,600.00 | -0.62% | 444,068 |
| Dec 5, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,610.00 | 1,610.00 | - | 674 |
| Dec 4, 2025 | 1,591.30 | 1,600.00 | 1,591.20 | 1,610.00 | 1,610.00 | - | 3,065 |
| Dec 3, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | 533 |
| Dec 2, 2025 | 1,600.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,600.78 | 0.31% | 30,777 |
| Dec 1, 2025 | 1,588.20 | 1,605.00 | 1,588.20 | 1,605.00 | 1,595.81 | 0.71% | 56,908 |
| Nov 28, 2025 | 1,538.50 | 1,602.60 | 1,538.50 | 1,593.70 | 1,584.57 | 4.85% | 9,961 |
| Nov 27, 2025 | 1,521.50 | 1,521.50 | 1,521.50 | 1,520.00 | 1,511.29 | - | 1,778 |
| Nov 26, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,511.29 | - | 197,026 |
| Nov 25, 2025 | 1,511.29 | 1,511.29 | 1,511.29 | 1,520.00 | 1,511.29 | - | 91 |
| Nov 24, 2025 | 1,511.29 | 1,511.29 | 1,511.29 | 1,520.00 | 1,511.29 | - | 238 |
| Nov 21, 2025 | 1,511.29 | 1,511.29 | 1,511.29 | 1,520.00 | 1,511.29 | - | - |
| Nov 20, 2025 | 1,514.20 | 1,514.20 | 1,514.20 | 1,520.00 | 1,511.29 | - | 1,414 |
| Nov 19, 2025 | 1,510.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,511.29 | 1.20% | 247,831 |
| Nov 18, 2025 | 1,506.60 | 1,506.60 | 1,501.00 | 1,502.00 | 1,493.40 | 0.19% | 23,598 |