Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/10/2021	0.00 / 0.00%	25.60	25.60	25.20	25.30	25.38	15.28	52,400
12/9/2021	-0.10 / -0.39%	25.60	25.60	25.10	25.30	25.32	15.28	40,400
12/8/2021	-0.30 / -1.17%	25.70	25.90	25.00	25.40	25.37	15.34	120,900
12/7/2021	+0.60 / +2.39%	25.00	26.45	25.00	25.70	25.44	15.52	89,300
12/6/2021	-1.60 / -5.99%	26.70	26.85	25.10	25.10	25.91	15.16	156,600
12/3/2021	-0.35 / -1.29%	27.40	27.50	26.70	26.70	26.95	16.12	151,600
12/2/2021	-0.55 / -1.99%	27.60	27.60	27.05	27.05	27.24	16.34	162,800
12/1/2021	-0.10 / -0.36%	27.60	27.75	27.15	27.60	27.37	16.67	170,100
11/30/2021	+0.10 / +0.36%	27.70	28.05	27.60	27.70	27.83	16.73	110,800
11/29/2021	-0.60 / -2.13%	27.75	28.20	27.00	27.60	27.61	16.67	120,900
11/26/2021	+0.50 / +1.81%	27.90	28.45	27.70	28.20	28.12	17.03	227,200
11/25/2021	0.00 / 0.00%	28.00	28.10	27.40	27.70	27.74	16.73	139,100
11/24/2021	-0.15 / -0.54%	27.75	28.30	27.40	27.70	27.71	16.73	149,900
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

<<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