Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/24/2017	+0.10 / +0.35%	28.80	29.05	28.80	28.90	28.92	14.97	2,321,060
8/23/2017	+0.20 / +0.70%	28.60	28.90	28.55	28.80	28.73	14.92	2,446,090
8/22/2017	+0.20 / +0.70%	28.45	28.85	28.45	28.60	28.70	14.82	3,340,810
8/21/2017	-0.20 / -0.70%	28.50	28.80	28.40	28.40	28.51	14.71	1,803,660
8/18/2017	+0.20 / +0.70%	28.20	28.60	28.15	28.60	28.39	14.82	2,456,600
8/17/2017	-0.75 / -2.57%	29.15	29.20	28.25	28.40	28.67	14.71	4,736,370
8/16/2017	+0.45 / +1.57%	28.80	29.20	28.65	29.15	29.00	15.10	4,636,270
8/15/2017	+0.10 / +0.35%	28.90	28.90	28.50	28.70	28.67	14.87	2,954,090
8/14/2017	+0.80 / +2.88%	27.80	28.60	27.80	28.60	28.24	14.82	3,838,500
8/11/2017	+0.15 / +0.54%	27.60	28.05	27.50	27.80	27.79	14.40	2,323,590
8/10/2017	-0.20 / -0.72%	27.70	27.90	27.60	27.65	27.73	14.33	1,449,170
8/9/2017	0.00 / 0.00%	27.65	28.05	27.40	27.85	27.78	14.43	3,735,820
8/8/2017	+0.30 / +1.09%	27.60	28.20	27.55	27.85	27.93	14.43	4,326,760
8/7/2017	-0.05 / -0.18%	27.60	27.75	27.45	27.55	27.58	14.27	2,798,160
8/4/2017	+0.30 / +1.10%	27.50	27.75	27.30	27.60	27.51	14.30	2,384,410
8/3/2017	+0.55 / +2.06%	26.80	27.65	26.80	27.30	27.36	14.14	4,450,060
8/2/2017	-1.05 / -3.78%	27.60	27.60	26.75	26.75	27.16	13.86	8,243,400
8/1/2017	-0.20 / -0.71%	27.50	28.50	27.10	27.80	27.67	14.40	6,201,600
7/31/2017	-2.10 / -6.98%	28.50	29.00	28.00	28.00	28.17	14.51	16,471,160
7/28/2017	+0.15 / +0.50%	29.90	30.60	29.90	30.10	30.23	15.59	4,353,790
7/27/2017	-0.15 / -0.50%	30.20	30.20	29.75	29.95	29.99	15.52	3,201,710
7/26/2017	+0.50 / +1.69%	29.90	30.40	29.70	30.10	29.97	15.59	3,699,920
7/25/2017	+0.35 / +1.20%	29.30	29.85	29.25	29.60	29.47	15.34	2,859,580
7/24/2017	-0.35 / -1.18%	29.60	29.60	29.15	29.25	29.34	15.15	2,860,460
7/21/2017	-0.35 / -1.17%	30.10	30.35	29.60	29.60	29.87	15.34	3,005,940
7/20/2017	+0.55 / +1.87%	29.30	30.20	29.15	29.95	29.55	15.52	4,795,010
7/19/2017	-0.65 / -2.16%	30.40	30.50	29.30	29.40	29.79	15.23	5,483,690
7/18/2017	-0.55 / -1.80%	30.30	30.55	29.80	30.05	30.13	15.57	4,136,480
7/17/2017	-1.00 / -3.16%	31.65	31.65	30.60	30.60	30.99	15.85	5,479,540
7/14/2017	0.00 / 0.00%	31.65	32.05	31.60	31.60	31.77	16.37	4,053,800

<<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