Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/8/2009	-1.10 / -2.20%	48.50	50.50	48.30	48.90	48.90	1.41	1,572,660
5/7/2009	+3.40 / +7.30%	48.30	50.00	47.50	50.00	50.00	1.44	1,688,560
5/6/2009	+2.20 / +4.95%	46.20	46.60	44.50	46.60	46.46	1.35	3,220,870
5/5/2009	+2.10 / +4.96%	44.40	44.40	44.40	44.40	44.40	1.28	422,480
5/4/2009	+2.00 / +4.96%	42.30	42.30	42.30	42.30	42.30	1.22	258,290
4/29/2009	+0.30 / +0.75%	40.10	40.30	39.80	40.30	40.30	1.16	948,860
4/28/2009	+0.50 / +1.27%	39.50	40.50	39.40	40.00	40.00	1.16	775,550
4/27/2009	-0.60 / -1.50%	40.10	40.50	39.20	39.50	39.50	1.14	795,590
4/24/2009	-0.40 / -0.99%	39.30	40.10	38.70	40.10	40.10	1.16	753,580
4/23/2009	-0.40 / -0.98%	41.00	41.90	40.50	40.50	40.50	1.17	943,540
4/22/2009	+1.90 / +4.87%	40.90	40.90	39.40	40.90	40.90	1.18	1,489,450
4/21/2009	+1.80 / +4.84%	35.40	39.00	35.40	39.00	39.00	1.13	1,637,550
4/20/2009	-1.80 / -4.62%	37.20	38.00	37.10	37.20	37.20	1.07	1,613,290
4/17/2009	-1.20 / -2.99%	39.00	40.80	38.20	39.00	39.00	1.13	1,301,350
4/16/2009	+1.90 / +4.96%	40.20	40.20	38.70	40.20	40.20	1.16	1,684,390
4/15/2009	-1.60 / -4.01%	39.50	41.30	38.30	38.30	38.30	1.11	1,460,240
4/14/2009	+0.90 / +2.31%	39.00	39.90	38.00	39.90	39.90	1.15	2,152,950
4/13/2009	+1.80 / +4.84%	39.00	39.00	39.00	39.00	39.00	1.10	151,470
4/10/2009	+1.70 / +4.79%	37.20	37.20	37.20	37.20	37.20	1.05	195,030
4/9/2009	0.00 / 0.00%	36.00	36.00	34.70	35.50	35.50	1.00	1,086,980
4/8/2009	-1.60 / -4.31%	36.60	38.70	35.50	35.50	35.50	1.00	1,417,720
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

<<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	15,069,300	25.85	1.57%
HSG	3,961,000	18.70	1.91%
ITQ	93,800	2.90	-3.33%