Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2021	+0.10 / +0.35%	28.20	28.45	28.00	28.30	28.24	17.09	98,300
9/29/2021	-0.10 / -0.35%	28.45	28.60	27.70	28.20	28.12	17.03	97,100
9/28/2021	+0.50 / +1.80%	27.80	28.60	27.05	28.30	27.86	17.09	229,200
9/27/2021	-0.80 / -2.80%	28.60	28.65	27.70	27.80	28.17	16.79	278,500
9/24/2021	-0.35 / -1.21%	28.95	28.95	28.60	28.60	28.69	17.27	113,500
9/23/2021	-0.05 / -0.17%	29.00	29.00	28.45	28.95	28.59	17.48	434,800
9/22/2021	+0.40 / +1.40%	28.70	29.20	28.40	29.00	28.65	17.51	493,400
9/21/2021	-0.90 / -3.05%	29.00	29.30	28.45	28.60	28.67	17.27	702,800
9/20/2021	-1.20 / -3.91%	30.80	30.85	29.50	29.50	30.05	17.81	484,900
9/17/2021	+0.35 / +1.15%	30.40	30.95	30.00	30.70	30.55	18.54	228,000
9/16/2021	-0.05 / -0.16%	30.40	30.75	29.50	30.35	30.33	18.33	258,000
9/15/2021	+0.80 / +2.70%	30.00	30.50	29.40	30.40	30.04	18.36	425,300
9/14/2021	+0.20 / +0.68%	29.05	30.00	29.05	29.60	29.64	17.88	244,500
9/13/2021	-0.60 / -2.00%	29.80	29.80	29.00	29.40	29.54	17.75	547,700
9/10/2021	+1.60 / +5.63%	28.50	30.00	28.40	30.00	29.08	18.12	489,800
9/9/2021	+0.30 / +1.07%	28.70	28.70	28.15	28.40	28.39	17.15	238,600
9/8/2021	-0.30 / -1.06%	28.55	28.75	28.10	28.10	28.35	16.97	302,900
9/7/2021	-0.60 / -2.07%	29.20	29.45	28.35	28.40	29.01	17.15	374,900
9/6/2021	+1.25 / +4.50%	28.00	29.10	28.00	29.00	28.68	17.51	461,700
9/1/2021	+0.05 / +0.18%	27.20	28.10	27.20	27.75	27.69	16.76	154,600
8/31/2021	+0.40 / +1.47%	28.30	28.50	27.55	27.70	28.13	16.73	294,700
8/30/2021	+0.45 / +1.68%	27.15	27.80	26.80	27.30	27.39	16.49	213,000
8/27/2021	+0.05 / +0.19%	26.50	26.95	26.10	26.85	26.55	16.21	116,500
8/26/2021	-0.05 / -0.19%	26.85	26.90	26.50	26.80	26.74	16.18	144,200
8/25/2021	+1.35 / +5.29%	25.70	26.85	25.50	26.85	26.26	16.21	234,600
8/24/2021	0.00 / 0.00%	25.90	25.95	25.25	25.50	25.59	15.40	198,800
8/23/2021	-1.90 / -6.93%	27.40	27.40	25.50	25.50	26.18	15.40	491,400
8/20/2021	-1.90 / -6.48%	29.10	29.10	27.30	27.40	28.11	16.55	480,500
8/19/2021	+0.70 / +2.45%	28.30	29.80	28.00	29.30	29.09	17.69	175,300
8/18/2021	+0.25 / +0.88%	28.90	29.70	28.50	28.60	29.23	17.27	336,300

<<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