Sigdo Koppers S.A. (SNSE:SK)
Chile · Delayed Price · Currency is CLP 1,593.70
+73.70 (4.85%)
At close: Nov 28, 2025
Sigdo Koppers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,538.50 | 1,602.60 | 1,538.50 | 1,593.70 | 1,593.70 | 4.85% | 9,961 |
| Nov 27, 2025 | 1,521.50 | 1,521.50 | 1,521.50 | 1,520.00 | 1,520.00 | - | 1,778 |
| Nov 26, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 197,026 |
| Nov 25, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 91 |
| Nov 24, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 238 |
| Nov 21, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | - |
| Nov 20, 2025 | 1,514.20 | 1,514.20 | 1,514.20 | 1,520.00 | 1,520.00 | - | 1,414 |
| Nov 19, 2025 | 1,510.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,520.00 | 1.20% | 247,831 |
| Nov 18, 2025 | 1,506.60 | 1,506.60 | 1,501.00 | 1,502.00 | 1,502.00 | 0.19% | 23,598 |
| Nov 17, 2025 | 1,473.10 | 1,508.70 | 1,473.10 | 1,499.20 | 1,499.20 | 2.33% | 16,194 |
| Nov 14, 2025 | 1,460.00 | 1,465.70 | 1,460.00 | 1,465.00 | 1,465.00 | - | 43,012 |
| Nov 13, 2025 | 1,443.90 | 1,465.00 | 1,443.90 | 1,465.00 | 1,465.00 | 0.23% | 168,967 |
| Nov 12, 2025 | 1,437.90 | 1,471.10 | 1,437.90 | 1,461.60 | 1,461.60 | 2.04% | 56,975 |
| Nov 11, 2025 | 1,411.30 | 1,436.40 | 1,411.30 | 1,432.40 | 1,432.40 | 0.35% | 9,266 |
| Nov 10, 2025 | 1,412.00 | 1,434.30 | 1,412.00 | 1,427.40 | 1,427.40 | 1.54% | 9,681 |
| Nov 7, 2025 | 1,402.70 | 1,415.30 | 1,401.10 | 1,405.70 | 1,405.70 | -1.01% | 7,954 |
| Nov 6, 2025 | 1,403.50 | 1,428.60 | 1,403.50 | 1,420.10 | 1,420.10 | 1.36% | 77,826 |
| Nov 5, 2025 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | - | 388 |
| Nov 4, 2025 | 1,400.40 | 1,401.00 | 1,400.00 | 1,401.00 | 1,401.00 | 0.89% | 166,230 |
| Nov 3, 2025 | 1,366.10 | 1,400.00 | 1,366.10 | 1,388.70 | 1,388.70 | 1.73% | 49,921 |
| Oct 30, 2025 | 1,366.10 | 1,369.40 | 1,366.10 | 1,365.10 | 1,365.10 | - | 3,226 |
| Oct 29, 2025 | 1,365.70 | 1,370.00 | 1,365.00 | 1,365.10 | 1,365.10 | 0.06% | 375,548 |
| Oct 28, 2025 | 1,365.70 | 1,370.50 | 1,365.70 | 1,364.30 | 1,364.30 | - | 3,958 |
| Oct 27, 2025 | 1,355.00 | 1,355.00 | 1,355.00 | 1,364.30 | 1,364.30 | - | 1,200 |
| Oct 24, 2025 | 1,364.30 | 1,364.30 | 1,364.30 | 1,364.30 | 1,364.30 | - | - |
| Oct 23, 2025 | 1,364.30 | 1,364.30 | 1,364.30 | 1,364.30 | 1,364.30 | - | 436 |
| Oct 22, 2025 | 1,369.00 | 1,370.00 | 1,364.00 | 1,364.30 | 1,364.30 | -0.33% | 129,658 |
| Oct 21, 2025 | 1,368.80 | 1,368.80 | 1,368.80 | 1,368.80 | 1,368.80 | - | 500 |
| Oct 20, 2025 | 1,368.80 | 1,368.80 | 1,368.80 | 1,368.80 | 1,368.80 | - | - |
| Oct 17, 2025 | 1,368.80 | 1,368.80 | 1,368.80 | 1,368.80 | 1,368.80 | - | - |
| Oct 16, 2025 | 1,368.80 | 1,368.80 | 1,368.80 | 1,368.80 | 1,368.80 | - | 2 |
| Oct 15, 2025 | 1,367.00 | 1,367.00 | 1,367.00 | 1,368.80 | 1,368.80 | - | 3,075 |
| Oct 14, 2025 | 1,367.00 | 1,376.00 | 1,367.00 | 1,368.80 | 1,368.80 | 0.03% | 17,676 |
| Oct 13, 2025 | 1,374.00 | 1,374.00 | 1,360.80 | 1,368.40 | 1,368.40 | -0.44% | 17,385 |
| Oct 10, 2025 | 1,384.00 | 1,384.00 | 1,372.00 | 1,374.40 | 1,374.40 | -1.62% | 29,044 |
| Oct 9, 2025 | 1,393.00 | 1,393.00 | 1,393.00 | 1,397.00 | 1,397.00 | - | 2,490 |
| Oct 8, 2025 | 1,394.00 | 1,397.00 | 1,394.00 | 1,397.00 | 1,397.00 | -0.14% | 106,352 |
| Oct 7, 2025 | 1,400.00 | 1,400.00 | 1,394.00 | 1,399.00 | 1,399.00 | -0.07% | 6,205 |
| Oct 6, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 443 |
| Oct 3, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 215,000 |
| Oct 2, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 39 |
| Oct 1, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 587 |
| Sep 30, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.04% | 32,000 |
| Sep 29, 2025 | 1,403.90 | 1,403.90 | 1,395.00 | 1,399.50 | 1,399.50 | 0.02% | 35,992 |
| Sep 26, 2025 | 1,409.00 | 1,412.10 | 1,398.90 | 1,399.20 | 1,399.20 | -1.11% | 15,518 |
| Sep 25, 2025 | 1,419.00 | 1,419.00 | 1,414.00 | 1,414.90 | 1,414.90 | - | 5,361 |
| Sep 24, 2025 | 1,419.00 | 1,419.00 | 1,414.90 | 1,414.90 | 1,414.90 | -0.01% | 336,319 |
| Sep 23, 2025 | 1,419.00 | 1,419.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.11% | 21,020 |
| Sep 22, 2025 | 1,419.00 | 1,419.00 | 1,415.00 | 1,416.60 | 1,416.60 | 1.24% | 48,636 |
| Sep 17, 2025 | 1,398.00 | 1,398.00 | 1,398.00 | 1,399.30 | 1,393.38 | - | 1,089 |