Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2021	+0.50 / +1.83%	27.35	28.30	26.95	27.85	27.30	16.82	180,100
11/22/2021	-0.60 / -2.15%	27.80	28.40	27.30	27.35	27.81	16.52	140,600
11/19/2021	-1.25 / -4.28%	28.55	28.60	27.30	27.95	28.00	16.88	453,000
11/18/2021	-0.65 / -2.18%	29.65	29.70	29.05	29.20	29.32	17.63	233,700
11/17/2021	+0.30 / +1.02%	29.55	30.00	29.55	29.85	29.81	18.03	154,300
11/16/2021	-0.75 / -2.48%	30.00	30.00	29.00	29.55	29.43	17.84	411,500
11/15/2021	-0.05 / -0.16%	30.20	30.30	29.80	30.30	30.07	18.30	236,900
11/12/2021	+0.40 / +1.34%	29.90	30.45	29.50	30.35	29.87	18.33	154,100
11/11/2021	-0.65 / -2.12%	30.50	30.50	28.90	29.95	30.02	18.09	355,000
11/10/2021	-0.15 / -0.49%	30.70	31.10	30.50	30.60	30.66	18.48	203,500
11/9/2021	-0.35 / -1.13%	31.00	31.35	30.75	30.75	30.90	18.57	250,600
11/8/2021	-0.40 / -1.27%	31.20	31.50	30.55	31.10	30.99	18.78	265,500
11/5/2021	+0.90 / +2.94%	30.50	31.50	30.50	31.50	31.00	19.02	202,800
11/4/2021	+0.10 / +0.33%	30.50	31.20	30.20	30.60	30.81	18.48	194,600
11/3/2021	-1.15 / -3.63%	31.65	31.70	30.50	30.50	31.23	18.42	380,300
11/2/2021	+0.20 / +0.64%	31.15	31.90	31.15	31.65	31.49	19.11	217,400
11/1/2021	-0.55 / -1.72%	31.95	31.95	31.35	31.45	31.49	18.99	281,700
10/29/2021	0.00 / 0.00%	32.05	32.20	31.50	32.00	31.70	19.32	361,900
10/28/2021	0.00 / 0.00%	32.10	32.20	31.30	32.00	31.68	19.32	328,200
10/27/2021	+0.30 / +0.95%	31.80	32.05	31.40	32.00	31.71	19.32	362,500
10/26/2021	+0.10 / +0.32%	31.30	31.70	30.40	31.70	31.14	19.14	480,400
10/25/2021	-0.65 / -2.02%	32.45	32.85	31.20	31.60	31.98	19.08	576,600
10/22/2021	+0.90 / +2.87%	32.65	33.20	32.05	32.25	32.63	19.48	818,600
10/21/2021	+2.05 / +7.00%	29.50	31.35	29.35	31.35	30.56	18.93	989,800
10/20/2021	+0.40 / +1.38%	28.70	29.45	28.70	29.30	29.17	17.69	503,700
10/19/2021	-0.10 / -0.34%	28.75	29.10	28.65	28.90	28.81	17.45	112,600
10/18/2021	+0.35 / +1.22%	28.70	29.35	28.65	29.00	29.03	17.51	293,900
10/15/2021	+0.25 / +0.88%	28.45	28.95	28.25	28.65	28.67	17.30	273,700
10/14/2021	+0.20 / +0.71%	28.05	28.55	28.05	28.40	28.38	17.15	135,500
10/13/2021	-0.40 / -1.40%	28.70	28.70	28.05	28.20	28.24	17.03	223,300

<<Previous 30 days Next 30 days>>

HMC News

20/11	HMC: Notification Insider Transaction
14/11	HMC: Report on change of ownership of major shareholders
14/11	HMC: Approving transactions with related party
04/10	HMC: Signing facility agreements with banks
12/09	HMC: Approving transaction with VINAAUSTEEL