Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/9/2022	-1.85 / -4.43%	41.50	41.90	39.95	39.95	40.90	27.49	26,383,600
5/6/2022	-0.25 / -0.59%	41.40	43.00	41.40	41.80	42.09	28.76	15,210,600
5/5/2022	+0.05 / +0.12%	42.60	42.60	41.50	42.05	42.00	28.93	15,878,100
5/4/2022	-1.30 / -3.00%	43.30	43.30	42.00	42.00	42.59	28.90	16,730,300
4/29/2022	+0.20 / +0.46%	42.90	43.40	42.85	43.30	43.19	29.79	13,547,800
4/28/2022	+0.60 / +1.41%	42.50	43.45	42.50	43.10	43.09	29.65	13,634,800
4/27/2022	+1.30 / +3.16%	41.20	42.90	41.10	42.50	41.69	29.24	19,530,500
4/26/2022	+0.45 / +1.10%	40.15	41.40	39.60	41.20	40.68	28.35	23,450,100
4/25/2022	-3.05 / -6.96%	43.80	43.80	40.75	40.75	41.87	28.04	30,341,441
4/22/2022	+0.45 / +1.04%	44.00	44.05	42.35	43.80	43.49	30.14	12,698,000
4/21/2022	+0.15 / +0.35%	43.00	44.10	42.10	43.35	43.28	29.83	17,812,100
4/20/2022	-0.10 / -0.23%	43.50	44.00	43.10	43.20	43.53	29.72	13,442,500
4/19/2022	+0.65 / +1.52%	43.00	43.90	42.90	43.30	43.53	29.79	19,239,800
4/18/2022	-1.55 / -3.51%	44.05	44.55	42.65	42.65	43.49	29.34	23,436,000
4/15/2022	-0.70 / -1.56%	44.90	45.00	44.15	44.20	44.57	30.41	18,398,500
4/14/2022	-0.30 / -0.66%	45.30	45.55	44.90	44.90	45.13	30.89	13,418,800
4/13/2022	+0.10 / +0.22%	45.30	45.45	44.70	45.20	45.11	31.10	14,367,600
4/12/2022	-1.30 / -2.80%	46.50	46.50	45.05	45.10	45.60	31.03	18,533,500
4/8/2022	-0.15 / -0.32%	46.75	47.05	46.35	46.40	46.64	31.92	14,017,800
4/7/2022	-0.70 / -1.48%	47.50	47.60	46.55	46.55	46.99	32.03	14,512,900
4/6/2022	+1.15 / +2.49%	46.00	47.95	46.00	47.25	47.15	32.51	29,707,400
4/5/2022	+0.25 / +0.55%	46.00	46.40	45.95	46.10	46.17	31.72	12,124,200
4/4/2022	+0.15 / +0.33%	46.00	46.30	45.75	45.85	45.98	31.55	13,712,380
4/1/2022	+0.60 / +1.33%	45.00	46.00	44.50	45.70	45.30	31.44	22,150,925
3/31/2022	-0.40 / -0.88%	45.65	45.95	44.80	45.10	45.31	31.03	19,047,300
3/30/2022	-0.35 / -0.76%	45.80	46.40	45.40	45.50	45.75	31.30	16,070,400
3/29/2022	-0.05 / -0.11%	46.20	46.25	45.80	45.85	46.01	31.55	14,440,873
3/28/2022	-0.50 / -1.08%	46.10	46.85	45.80	45.90	46.10	31.58	21,064,841
3/25/2022	0.00 / 0.00%	46.55	46.95	46.20	46.40	46.47	31.92	14,699,800
3/24/2022	-0.40 / -0.85%	47.00	47.00	46.35	46.40	46.69	31.92	15,613,373

<<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	500	11.00	-0.90%
BVG	47,200	2.20	0.00%
DTL	13,600	10.80	-3.57%
HMG	0	11.60	0.00%
HPG	5,638,400	27.00	0.19%
HSG	1,512,500	20.20	-0.49%
ITQ	20,800	2.70	-3.57%