Sigdo Koppers S.A. (SNSE:SK)
Chile
· Delayed Price · Currency is CLP 1,610.00
0.00 (0.00%)
At close: Dec 5, 2025
Sigdo Koppers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 1,473.10 | 1,508.70 | 1,473.10 | 1,499.20 | 1,490.61 | 2.33% | 16,194 |
| Nov 14, 2025 | 1,460.00 | 1,465.70 | 1,460.00 | 1,465.00 | 1,456.61 | - | 43,012 |
| Nov 13, 2025 | 1,443.90 | 1,465.00 | 1,443.90 | 1,465.00 | 1,456.61 | 0.23% | 168,967 |
| Nov 12, 2025 | 1,437.90 | 1,471.10 | 1,437.90 | 1,461.60 | 1,453.23 | 2.04% | 56,975 |
| Nov 11, 2025 | 1,411.30 | 1,436.40 | 1,411.30 | 1,432.40 | 1,424.20 | 0.35% | 9,266 |
| Nov 10, 2025 | 1,412.00 | 1,434.30 | 1,412.00 | 1,427.40 | 1,419.22 | 1.54% | 9,681 |
| Nov 7, 2025 | 1,402.70 | 1,415.30 | 1,401.10 | 1,405.70 | 1,397.65 | -1.01% | 7,954 |
| Nov 6, 2025 | 1,403.50 | 1,428.60 | 1,403.50 | 1,420.10 | 1,411.97 | 1.36% | 77,826 |
| Nov 5, 2025 | 1,392.98 | 1,392.98 | 1,392.98 | 1,401.00 | 1,392.98 | - | 388 |
| Nov 4, 2025 | 1,400.40 | 1,401.00 | 1,400.00 | 1,401.00 | 1,392.98 | 0.89% | 166,230 |
| Nov 3, 2025 | 1,366.10 | 1,400.00 | 1,366.10 | 1,388.70 | 1,380.75 | 1.73% | 49,921 |
| Oct 30, 2025 | 1,366.10 | 1,369.40 | 1,366.10 | 1,365.10 | 1,357.28 | - | 3,226 |
| Oct 29, 2025 | 1,365.70 | 1,370.00 | 1,365.00 | 1,365.10 | 1,357.28 | 0.06% | 375,548 |
| Oct 28, 2025 | 1,365.70 | 1,370.50 | 1,365.70 | 1,364.30 | 1,356.49 | - | 3,958 |
| Oct 27, 2025 | 1,355.00 | 1,355.00 | 1,355.00 | 1,364.30 | 1,356.49 | - | 1,200 |
| Oct 24, 2025 | 1,356.49 | 1,356.49 | 1,356.49 | 1,364.30 | 1,356.49 | - | - |
| Oct 23, 2025 | 1,356.49 | 1,356.49 | 1,356.49 | 1,364.30 | 1,356.49 | - | 436 |
| Oct 22, 2025 | 1,369.00 | 1,370.00 | 1,364.00 | 1,364.30 | 1,356.49 | -0.33% | 129,658 |
| Oct 21, 2025 | 1,360.96 | 1,360.96 | 1,360.96 | 1,368.80 | 1,360.96 | - | 500 |
| Oct 20, 2025 | 1,360.96 | 1,360.96 | 1,360.96 | 1,368.80 | 1,360.96 | - | - |
| Oct 17, 2025 | 1,360.96 | 1,360.96 | 1,360.96 | 1,368.80 | 1,360.96 | - | - |
| Oct 16, 2025 | 1,360.96 | 1,360.96 | 1,360.96 | 1,368.80 | 1,360.96 | - | 2 |
| Oct 15, 2025 | 1,367.00 | 1,367.00 | 1,367.00 | 1,368.80 | 1,360.96 | - | 3,075 |
| Oct 14, 2025 | 1,367.00 | 1,376.00 | 1,367.00 | 1,368.80 | 1,360.96 | 0.03% | 17,676 |
| Oct 13, 2025 | 1,374.00 | 1,374.00 | 1,360.80 | 1,368.40 | 1,360.56 | -0.44% | 17,385 |
| Oct 10, 2025 | 1,384.00 | 1,384.00 | 1,372.00 | 1,374.40 | 1,366.53 | -1.62% | 29,044 |
| Oct 9, 2025 | 1,393.00 | 1,393.00 | 1,393.00 | 1,397.00 | 1,389.00 | - | 2,490 |
| Oct 8, 2025 | 1,394.00 | 1,397.00 | 1,394.00 | 1,397.00 | 1,389.00 | -0.14% | 106,352 |
| Oct 7, 2025 | 1,400.00 | 1,400.00 | 1,394.00 | 1,399.00 | 1,390.99 | -0.07% | 6,205 |
| Oct 6, 2025 | 1,391.98 | 1,391.98 | 1,391.98 | 1,400.00 | 1,391.98 | - | 443 |
| Oct 3, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,391.98 | - | 215,000 |
| Oct 2, 2025 | 1,391.98 | 1,391.98 | 1,391.98 | 1,400.00 | 1,391.98 | - | 39 |
| Oct 1, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,391.98 | - | 587 |
| Sep 30, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,391.98 | 0.04% | 32,000 |
| Sep 29, 2025 | 1,403.90 | 1,403.90 | 1,395.00 | 1,399.50 | 1,391.48 | 0.02% | 35,992 |
| Sep 26, 2025 | 1,409.00 | 1,412.10 | 1,398.90 | 1,399.20 | 1,391.19 | -1.11% | 15,518 |
| Sep 25, 2025 | 1,419.00 | 1,419.00 | 1,414.00 | 1,414.90 | 1,406.80 | - | 5,361 |
| Sep 24, 2025 | 1,419.00 | 1,419.00 | 1,414.90 | 1,414.90 | 1,406.80 | -0.01% | 336,319 |
| Sep 23, 2025 | 1,419.00 | 1,419.00 | 1,415.00 | 1,415.00 | 1,406.90 | -0.11% | 21,020 |
| Sep 22, 2025 | 1,419.00 | 1,419.00 | 1,415.00 | 1,416.60 | 1,408.49 | 1.24% | 48,636 |
| Sep 17, 2025 | 1,398.00 | 1,398.00 | 1,398.00 | 1,399.30 | 1,385.40 | - | 1,089 |
| Sep 16, 2025 | 1,398.00 | 1,400.40 | 1,398.00 | 1,399.30 | 1,385.40 | -0.94% | 37,350 |
| Sep 15, 2025 | 1,401.00 | 1,419.00 | 1,389.30 | 1,412.60 | 1,398.57 | 0.89% | 25,440 |
| Sep 12, 2025 | 1,369.20 | 1,400.20 | 1,369.00 | 1,400.20 | 1,386.29 | 2.33% | 258,402 |
| Sep 11, 2025 | 1,351.00 | 1,370.00 | 1,351.00 | 1,368.30 | 1,354.71 | 1.94% | 74,107 |
| Sep 10, 2025 | 1,346.00 | 1,346.00 | 1,346.00 | 1,342.20 | 1,328.87 | - | 1,142 |
| Sep 9, 2025 | 1,335.00 | 1,348.30 | 1,335.00 | 1,342.20 | 1,328.87 | 0.01% | 1,132,636 |
| Sep 8, 2025 | 1,335.00 | 1,346.90 | 1,335.00 | 1,342.00 | 1,328.67 | -0.04% | 48,225 |
| Sep 5, 2025 | 1,335.00 | 1,370.00 | 1,335.00 | 1,342.60 | 1,329.26 | 0.57% | 48,169 |
| Sep 4, 2025 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,321.74 | 0.38% | 20,002 |
| Sep 3, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,316.79 | -0.42% | 20,006 |
| Sep 2, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,335.60 | 1,322.33 | - | 1,616 |
| Sep 1, 2025 | 1,309.00 | 1,342.00 | 1,309.00 | 1,335.60 | 1,322.33 | 1.09% | 115,593 |
| Aug 29, 2025 | 1,300.00 | 1,347.00 | 1,292.00 | 1,321.20 | 1,308.08 | 1.09% | 311,625 |
| Aug 28, 2025 | 1,292.00 | 1,307.00 | 1,292.00 | 1,307.00 | 1,294.02 | 0.08% | 481,413 |
| Aug 27, 2025 | 1,293.03 | 1,293.03 | 1,293.03 | 1,306.00 | 1,293.03 | - | 224 |
| Aug 26, 2025 | 1,304.00 | 1,306.50 | 1,304.00 | 1,306.00 | 1,293.03 | 1.08% | 219,830 |
| Aug 25, 2025 | 1,279.17 | 1,279.17 | 1,279.17 | 1,292.00 | 1,279.17 | - | 10 |
| Aug 22, 2025 | 1,304.00 | 1,304.60 | 1,292.00 | 1,292.00 | 1,279.17 | -0.26% | 17,620 |
| Aug 21, 2025 | 1,282.53 | 1,282.53 | 1,282.53 | 1,295.40 | 1,282.53 | - | - |
| Aug 20, 2025 | 1,300.00 | 1,300.00 | 1,292.20 | 1,295.40 | 1,282.53 | -0.38% | 7,979 |
| Aug 19, 2025 | 1,287.38 | 1,287.38 | 1,287.38 | 1,300.30 | 1,287.38 | - | - |
| Aug 18, 2025 | 1,304.00 | 1,310.00 | 1,292.60 | 1,300.30 | 1,287.38 | -0.20% | 32,111 |
| Aug 14, 2025 | 1,289.96 | 1,289.96 | 1,289.96 | 1,302.90 | 1,289.96 | - | 244 |
| Aug 13, 2025 | 1,300.00 | 1,304.30 | 1,300.00 | 1,302.90 | 1,289.96 | 0.42% | 32,737 |
| Aug 12, 2025 | 1,284.51 | 1,284.51 | 1,284.51 | 1,297.40 | 1,284.51 | - | 606 |
| Aug 11, 2025 | 1,300.00 | 1,301.70 | 1,291.70 | 1,297.40 | 1,284.51 | -0.20% | 42,851 |
| Aug 8, 2025 | 1,291.00 | 1,300.00 | 1,291.00 | 1,300.00 | 1,287.09 | 1.55% | 212,469 |
| Aug 7, 2025 | 1,267.48 | 1,267.48 | 1,267.48 | 1,280.20 | 1,267.48 | - | 20 |
| Aug 6, 2025 | 1,280.00 | 1,280.20 | 1,280.00 | 1,280.20 | 1,267.48 | 0.02% | 20,861 |
| Aug 5, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,267.28 | 0.31% | 96,553 |
| Aug 4, 2025 | 1,279.00 | 1,279.00 | 1,275.80 | 1,276.00 | 1,263.32 | -0.63% | 19,469 |
| Aug 1, 2025 | 1,281.00 | 1,286.70 | 1,281.00 | 1,284.10 | 1,271.34 | 1.05% | 35,845 |
| Jul 31, 2025 | 1,254.00 | 1,283.30 | 1,254.00 | 1,270.80 | 1,258.18 | 0.70% | 41,539 |
| Jul 30, 2025 | 1,254.10 | 1,265.00 | 1,254.00 | 1,262.00 | 1,249.46 | 0.40% | 41,681 |
| Jul 29, 2025 | 1,254.00 | 1,259.00 | 1,254.00 | 1,257.00 | 1,244.51 | 1.40% | 18,653 |
| Jul 28, 2025 | 1,227.29 | 1,227.29 | 1,227.29 | 1,239.60 | 1,227.29 | - | - |
| Jul 25, 2025 | 1,242.00 | 1,242.00 | 1,239.00 | 1,239.60 | 1,227.29 | -2.30% | 7,173 |
| Jul 24, 2025 | 1,249.00 | 1,249.00 | 1,249.00 | 1,268.80 | 1,256.20 | - | 1,030 |
| Jul 23, 2025 | 1,254.00 | 1,254.00 | 1,254.00 | 1,268.80 | 1,256.20 | - | 1,138 |
| Jul 22, 2025 | 1,274.10 | 1,274.10 | 1,269.00 | 1,268.80 | 1,256.20 | -0.02% | 11,378 |
| Jul 21, 2025 | 1,274.00 | 1,274.00 | 1,269.00 | 1,269.00 | 1,256.39 | -0.77% | 19,758 |
| Jul 18, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,278.90 | 1,266.20 | - | 4,129 |
| Jul 17, 2025 | 1,266.20 | 1,266.20 | 1,266.20 | 1,278.90 | 1,266.20 | - | 15 |
| Jul 15, 2025 | 1,279.00 | 1,279.00 | 1,278.90 | 1,278.90 | 1,266.20 | -0.01% | 275,013 |
| Jul 14, 2025 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,266.29 | -0.31% | 132,000 |