Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/7/2009	+1.70 / +4.80%	35.40	37.10	35.00	37.10	37.10	1.04	1,364,750
4/3/2009	+1.60 / +4.73%	35.40	35.40	35.20	35.40	35.40	1.00	537,550
4/2/2009	+1.60 / +4.97%	33.00	33.80	32.50	33.80	33.80	0.95	1,062,630
4/1/2009	+1.50 / +4.89%	31.60	32.20	30.90	32.20	32.20	0.91	765,530
3/31/2009	-0.40 / -1.29%	31.00	31.10	30.00	30.70	30.70	0.86	618,570
3/30/2009	-0.90 / -2.81%	30.60	32.20	30.60	31.10	31.10	0.88	538,620
3/27/2009	+0.40 / +1.27%	33.10	33.10	32.00	32.00	32.00	0.90	1,523,200
3/26/2009	+1.50 / +4.98%	31.60	31.60	31.10	31.60	31.60	0.89	996,360
3/25/2009	+1.40 / +4.88%	28.50	30.10	28.50	30.10	30.10	0.85	1,676,890
3/24/2009	+1.30 / +4.74%	28.70	28.70	28.60	28.70	28.70	0.81	534,140
3/23/2009	-0.10 / -0.36%	27.60	27.60	26.80	27.40	27.40	0.77	559,280
3/20/2009	-0.30 / -1.08%	27.30	28.10	27.30	27.50	27.50	0.77	276,060
3/19/2009	-1.40 / -4.79%	28.50	29.40	27.80	27.80	27.80	0.78	701,350
3/18/2009	+0.80 / +2.82%	29.20	29.50	28.90	29.20	29.20	0.82	799,130
3/17/2009	+1.20 / +4.41%	27.20	28.40	27.20	28.40	28.40	0.80	849,700
3/16/2009	+1.00 / +3.82%	26.10	27.20	26.00	27.20	27.20	0.77	446,610
3/13/2009	-0.20 / -0.76%	26.50	26.70	26.20	26.20	26.20	0.74	164,060
3/12/2009	-1.00 / -3.65%	26.80	27.20	26.20	26.40	26.40	0.74	335,990
3/11/2009	+1.10 / +4.18%	27.60	27.60	27.00	27.40	27.40	0.77	491,160
3/10/2009	+0.90 / +3.54%	25.80	26.40	25.50	26.30	26.30	0.74	504,350
3/9/2009	-0.10 / -0.39%	25.20	25.70	25.20	25.40	25.40	0.72	213,640
3/6/2009	0.00 / 0.00%	25.00	25.70	25.00	25.50	25.50	0.72	117,880
3/5/2009	+0.60 / +2.41%	25.50	25.60	25.20	25.50	25.50	0.72	264,880
3/4/2009	+0.20 / +0.81%	24.60	25.00	24.60	24.90	24.90	0.70	96,250
3/3/2009	-0.80 / -3.14%	24.70	24.80	24.40	24.70	24.70	0.70	145,370
3/2/2009	0.00 / 0.00%	24.90	26.00	24.90	25.50	25.50	0.72	91,560
2/27/2009	+0.50 / +2.00%	24.60	25.90	24.60	25.50	25.50	0.72	141,910
2/26/2009	-0.50 / -1.96%	25.50	25.50	24.50	25.00	25.00	0.70	133,030
2/25/2009	+1.20 / +4.94%	25.50	25.50	25.10	25.50	25.50	0.72	435,400
2/24/2009	-1.20 / -4.71%	24.40	24.50	24.30	24.30	24.30	0.68	247,630

<<Previous 30 days Next 30 days>>

hpg News

05/11	HPG: Explanation for the profit after tax increase
16/10	HPG: Information on the business performance in Quarter 3.2024
11/10	HPG: Information on the revenue in Quarter 3.2024
09/09	HPG: Report affiliated person trade
05/09	HPG: Explanation for audited financial statements in 06 months of 2024

More News

Related Companies

	Volume	Price	Change
BCA	100	10.90	1.87%
BVG	0	2.20	0.00%
DTL	4,900	10.40	0.97%
HMG	0	11.60	0.00%
HPG	14,095,600	25.95	1.96%
HSG	3,462,800	18.80	2.45%
ITQ	69,100	2.90	-3.33%