Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/7/2021	+0.30 / +1.40%	21.40	21.95	21.40	21.80	21.42	13.05	19,000
9/6/2021	+0.50 / +2.38%	19.65	22.00	19.65	21.50	21.39	12.87	38,200
9/1/2021	+0.80 / +3.96%	21.00	21.00	21.00	21.00	21.00	12.58	100
8/31/2021	+0.55 / +2.80%	20.20	20.20	20.20	20.20	20.20	12.10	500
8/30/2021	+1.25 / +6.79%	19.00	19.65	19.00	19.65	19.40	11.77	15,000
8/27/2021	-0.50 / -2.65%	18.90	19.05	18.40	18.40	19.03	11.02	7,200
8/26/2021	+0.50 / +2.72%	18.40	18.90	18.10	18.90	18.39	11.32	7,400
8/25/2021	+0.60 / +3.37%	17.80	18.40	17.80	18.40	17.80	11.02	3,100
8/24/2021	0.00 / 0.00%	17.85	17.85	17.80	17.80	17.84	10.66	5,100
8/23/2021	-0.60 / -3.26%	18.00	18.00	17.80	17.80	18.00	10.66	3,200
8/20/2021	+0.40 / +2.22%	18.00	18.40	18.00	18.40	18.40	11.02	2,000
8/19/2021	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	10.78	6,900
8/18/2021	+0.50 / +2.86%	17.55	18.00	17.55	18.00	17.83	10.78	5,200
8/17/2021	-0.40 / -2.23%	17.40	17.50	17.30	17.50	17.30	10.48	1,400
8/16/2021	0.00 / 0.00%	17.70	18.00	17.70	17.90	17.96	10.72	4,300
8/13/2021	-0.10 / -0.56%	17.90	17.90	17.60	17.90	17.60	10.72	400
8/12/2021	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	10.78	11,400
8/11/2021	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	10.78	9,800
8/10/2021	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	10.78	1,100
8/9/2021	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	10.78	3,800
8/6/2021	+0.60 / +3.45%	18.00	18.20	17.95	18.00	18.01	10.78	33,600
8/5/2021	-0.70 / -3.87%	18.00	18.00	17.40	17.40	18.00	10.42	200
8/4/2021	+1.10 / +6.47%	17.90	18.10	17.50	18.10	17.97	10.84	14,300
8/3/2021	0.00 / 0.00%	17.00	17.00	17.00	17.00	17.00	10.18	0
8/2/2021	+0.15 / +0.89%	17.20	17.50	17.00	17.00	17.14	10.18	2,800
7/30/2021	+0.55 / +3.37%	16.30	16.95	16.30	16.85	16.48	10.09	5,400
7/29/2021	+0.05 / +0.31%	16.30	16.30	16.30	16.30	16.30	9.76	1,000
7/28/2021	-0.05 / -0.31%	16.20	16.25	16.20	16.25	16.25	9.73	3,500
7/27/2021	-0.20 / -1.21%	16.40	16.90	16.30	16.30	16.30	9.76	1,300
7/26/2021	-0.70 / -4.07%	16.10	17.00	16.10	16.50	16.25	9.88	800

<<Previous 30 days Next 30 days>>

HTL News

22/11	HTL: The record date for the dividend payment
19/11	HTL: Plan for 2024 cash dividend payment
31/10	HTL: Change in personnel
30/10	HTL: Resolution on the AGM (collecting shareholders’ written opinions)
17/10	HTL: Supplement the materials of collecting shareholders' written opinions via the website

More News

Related Companies

	Volume	Price	Change
CMC	0	5.50	0.00%
CTF	3,000	22.95	-0.22%
DAS	0	6.30	0.00%
GGG	1,000	2.90	-14.71%
HAX	84,500	16.00	0.63%
SVC	0	24.20	0.00%
TMT	4,300	6.89	1.32%
VMA	0	3.60	0.00%