Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/10/2017	+0.85 / +3.01%	28.30	29.30	28.20	29.05	28.84	15.05	4,101,420
10/9/2017	+0.05 / +0.18%	28.15	28.50	28.10	28.20	28.25	14.61	1,452,260
10/6/2017	0.00 / 0.00%	28.10	28.30	28.05	28.15	28.14	14.58	1,063,450
10/5/2017	-0.30 / -1.05%	28.50	28.50	28.15	28.15	28.27	14.58	1,214,870
10/4/2017	+0.25 / +0.89%	28.25	28.45	28.15	28.45	28.32	14.74	782,670
10/3/2017	-0.20 / -0.70%	28.35	28.45	27.90	28.20	28.23	14.61	1,809,190
10/2/2017	-0.20 / -0.70%	28.70	28.90	28.40	28.40	28.68	14.71	1,410,890
9/29/2017	+0.10 / +0.35%	28.50	28.65	28.30	28.60	28.47	14.82	1,745,110
9/28/2017	-0.10 / -0.35%	28.60	28.85	28.45	28.50	28.67	14.77	1,262,590
9/27/2017	-0.40 / -1.38%	29.10	29.15	28.60	28.60	28.89	14.82	1,135,600
9/26/2017	+0.55 / +1.93%	28.50	29.00	28.30	29.00	28.71	15.02	1,624,440
9/25/2017	-0.35 / -1.22%	28.80	28.80	28.35	28.45	28.52	14.74	2,120,500
9/22/2017	-0.55 / -1.87%	29.40	29.45	28.80	28.80	29.06	14.92	4,070,830
9/21/2017	0.00 / 0.00%	29.40	29.60	29.30	29.35	29.39	15.21	1,427,820
9/20/2017	-0.25 / -0.84%	29.60	29.70	29.30	29.35	29.44	15.21	2,279,440
9/19/2017	0.00 / 0.00%	29.85	29.85	29.50	29.60	29.67	15.34	3,014,490
9/18/2017	+0.25 / +0.85%	29.45	29.85	29.45	29.60	29.72	15.34	2,521,280
9/15/2017	+0.45 / +1.56%	28.90	29.45	28.85	29.35	29.20	15.21	2,167,060
9/14/2017	+0.10 / +0.35%	28.90	29.35	28.85	28.90	29.15	14.97	2,079,540
9/13/2017	+0.35 / +1.23%	28.60	28.80	28.50	28.80	28.63	14.92	2,311,150
9/12/2017	+0.35 / +1.25%	28.25	28.60	28.10	28.45	28.36	14.74	1,744,620
9/11/2017	-0.55 / -1.92%	28.65	28.75	28.10	28.10	28.39	14.56	1,583,650
9/8/2017	0.00 / 0.00%	28.65	28.65	28.40	28.65	28.57	14.84	1,952,210
9/7/2017	-0.85 / -2.88%	29.50	29.60	28.55	28.65	29.03	14.84	5,250,060
9/6/2017	-0.15 / -0.51%	29.60	29.65	29.35	29.50	29.47	15.28	2,339,450
9/5/2017	-0.20 / -0.67%	29.85	29.85	29.55	29.65	29.67	15.36	1,811,880
9/1/2017	0.00 / 0.00%	29.95	30.00	29.65	29.85	29.80	15.46	1,496,360
8/31/2017	+0.20 / +0.67%	29.65	30.25	29.65	29.85	29.95	15.46	4,195,410
8/30/2017	+0.25 / +0.85%	29.40	29.80	29.30	29.65	29.63	15.36	1,564,200
8/29/2017	-0.40 / -1.34%	29.75	29.90	29.40	29.40	29.56	15.23	3,620,080

<<Previous 30 days Next 30 days>>

HSG News

16/04	HSG: Change in personnel
26/03	HSG: Record date for cash dividend payment for the fiscal year 2023 - 2024
20/03	HSG: Resolution of cash dividend
20/03	HSG: Minute and resolution of AGM FY 2024-2025
20/03	HSG: Resolution on selecting the audit firm