Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2014	-0.30 / -0.67%	45.00	45.00	44.10	44.30	44.30	5.95	62,710
7/21/2014	-0.70 / -1.55%	45.30	45.30	44.50	44.60	44.60	5.99	122,650
7/18/2014	-0.10 / -0.22%	45.00	45.30	44.50	45.30	45.30	6.08	69,860
7/17/2014	+0.40 / +0.89%	45.10	45.50	44.80	45.40	45.40	6.10	21,130
7/16/2014	-0.30 / -0.66%	45.90	45.90	45.00	45.00	45.00	6.04	1,785,590
7/15/2014	-0.20 / -0.44%	45.50	45.80	45.20	45.30	45.30	6.08	458,160
7/14/2014	+0.20 / +0.44%	45.30	45.90	45.10	45.50	45.50	6.11	40,510
7/11/2014	-0.70 / -1.52%	45.50	45.90	44.50	45.30	45.30	6.08	34,670
7/10/2014	-0.80 / -1.71%	46.80	46.80	45.80	46.00	46.00	6.18	174,170
7/9/2014	+0.20 / +0.43%	46.60	47.00	46.60	46.80	46.80	6.29	134,990
7/8/2014	-0.40 / -0.85%	47.00	47.00	45.90	46.60	46.60	6.26	203,440
7/7/2014	+1.20 / +2.62%	45.80	47.00	45.80	47.00	47.00	6.31	253,150
7/4/2014	+0.10 / +0.22%	46.00	46.00	45.50	45.80	45.80	6.15	247,100
7/3/2014	+1.00 / +2.24%	44.80	46.00	44.80	45.70	45.70	6.14	288,650
7/2/2014	+0.60 / +1.36%	44.40	44.70	44.10	44.70	44.70	6.00	55,250
7/1/2014	+0.10 / +0.23%	44.40	44.40	44.00	44.10	44.10	5.92	37,250
6/30/2014	-0.20 / -0.45%	44.60	44.60	44.00	44.00	44.00	5.91	36,530
6/27/2014	-0.40 / -0.90%	44.60	44.60	44.10	44.20	44.20	5.94	11,340
6/26/2014	-0.40 / -0.89%	44.50	44.90	44.40	44.60	44.60	5.99	65,140
6/25/2014	0.00 / 0.00%	44.90	45.00	44.10	45.00	45.00	6.04	185,160
6/24/2014	+0.20 / +0.45%	44.80	45.00	44.70	45.00	45.00	6.04	67,250
6/23/2014	+2.60 / +6.16%	43.70	44.80	43.20	44.80	44.80	6.02	40,150
6/20/2014	-2.80 / -6.22%	44.90	45.20	42.20	42.20	42.20	5.67	760,160
6/19/2014	+0.10 / +0.22%	43.50	45.00	43.00	45.00	45.00	6.04	142,180
6/18/2014	+0.40 / +0.90%	44.50	45.20	44.50	44.90	44.90	6.03	110,920
6/17/2014	-0.40 / -0.89%	44.00	44.90	44.00	44.50	44.50	5.98	38,610
6/16/2014	+0.50 / +1.13%	45.20	45.30	44.50	44.90	44.90	6.03	53,390
6/13/2014	+1.40 / +3.26%	43.10	45.00	42.80	44.40	44.40	5.96	131,590
6/12/2014	0.00 / 0.00%	43.40	43.40	42.70	43.00	43.00	5.77	95,540
6/11/2014	0.00 / 0.00%	43.50	43.50	43.00	43.00	43.00	5.77	90,540

<<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