Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/20/2023	+0.25 / +2.33%	10.85	11.00	10.65	11.00	10.92	10.24	53,100
7/19/2023	-0.15 / -1.38%	10.80	10.85	10.15	10.75	10.59	10.01	46,100
7/18/2023	+0.05 / +0.46%	10.85	10.90	10.75	10.90	10.81	10.15	5,600
7/17/2023	+0.05 / +0.46%	10.80	10.95	10.80	10.85	10.89	10.10	24,400
7/14/2023	+0.10 / +0.93%	10.85	10.95	10.70	10.80	10.86	10.05	57,300
7/13/2023	+0.05 / +0.47%	10.65	10.80	10.65	10.70	10.74	9.96	17,600
7/12/2023	-0.05 / -0.47%	10.80	10.80	10.55	10.65	10.65	9.91	21,800
7/11/2023	-0.10 / -0.93%	10.80	10.80	10.70	10.70	10.77	9.96	37,700
7/10/2023	-0.05 / -0.46%	10.90	10.90	10.60	10.80	10.74	10.05	35,900
7/7/2023	0.00 / 0.00%	10.50	10.90	10.50	10.85	10.81	10.10	33,300
7/6/2023	-0.05 / -0.46%	10.90	10.90	10.60	10.85	10.70	10.10	33,200
7/5/2023	+0.10 / +0.93%	10.95	10.95	10.70	10.90	10.78	10.15	38,500
7/4/2023	0.00 / 0.00%	11.00	11.00	10.80	10.80	10.83	10.05	6,900
7/3/2023	0.00 / 0.00%	10.95	10.95	10.70	10.80	10.84	10.05	14,400
6/30/2023	+0.30 / +2.86%	10.60	10.80	10.50	10.80	10.60	10.05	94,400
6/29/2023	-0.30 / -2.78%	10.85	10.85	10.50	10.50	10.70	9.77	32,100
6/28/2023	-0.10 / -0.92%	11.00	11.00	10.80	10.80	10.83	10.05	22,000
6/27/2023	-0.10 / -0.91%	10.95	11.00	10.85	10.90	10.91	10.15	11,600
6/26/2023	+0.15 / +1.38%	11.05	11.10	10.80	11.00	10.91	10.24	24,500
6/23/2023	+0.05 / +0.46%	10.80	11.05	10.80	10.85	10.92	10.10	23,000
6/22/2023	-0.15 / -1.37%	10.95	10.95	10.80	10.80	10.89	10.05	43,900
6/21/2023	+0.15 / +1.39%	10.85	10.95	10.70	10.95	10.83	10.19	30,300
6/20/2023	+0.10 / +0.93%	10.70	10.80	10.65	10.80	10.74	10.05	59,300
6/19/2023	-0.20 / -1.83%	10.80	10.90	10.70	10.70	10.79	9.96	18,900
6/16/2023	+0.05 / +0.46%	10.85	11.00	10.85	10.90	10.92	10.15	30,100
6/15/2023	0.00 / 0.00%	10.85	10.95	10.80	10.85	10.81	10.10	32,000
6/14/2023	+0.05 / +0.46%	10.90	11.00	10.80	10.85	10.87	10.10	53,600
6/13/2023	+0.10 / +0.93%	10.80	10.95	10.65	10.80	10.83	10.05	81,900
6/12/2023	+0.45 / +4.39%	10.30	10.70	10.25	10.70	10.48	9.96	54,600
6/9/2023	-0.20 / -1.91%	10.40	10.40	10.20	10.25	10.26	9.54	35,700

<<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