Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2017	+0.15 / +0.47%	31.80	32.00	31.75	32.00	31.88	7.28	3,244,780
8/9/2017	-0.45 / -1.39%	32.10	32.30	31.75	31.85	31.96	7.24	3,739,220
8/8/2017	+0.05 / +0.16%	32.35	32.45	32.20	32.30	32.32	7.34	2,780,790
8/7/2017	+0.25 / +0.78%	32.00	32.35	31.90	32.25	32.19	7.33	1,530,120
8/4/2017	-0.30 / -0.93%	32.20	32.30	31.95	32.00	32.05	7.28	1,630,880
8/3/2017	0.00 / 0.00%	32.30	32.50	32.15	32.30	32.36	7.34	1,536,900
8/2/2017	-0.40 / -1.22%	32.50	32.65	32.25	32.30	32.46	7.34	2,356,710
8/1/2017	+0.40 / +1.24%	32.00	32.90	32.00	32.70	32.61	7.44	3,886,470
7/31/2017	-0.15 / -0.46%	32.10	32.40	31.85	32.30	32.09	7.34	3,079,000
7/28/2017	0.00 / 0.00%	32.30	32.75	32.30	32.45	32.45	7.38	1,644,080
7/27/2017	-0.35 / -1.07%	32.85	32.85	32.40	32.45	32.61	7.38	1,586,240
7/26/2017	+0.80 / +2.50%	32.20	32.90	32.05	32.80	32.50	7.46	2,874,360
7/25/2017	+0.40 / +1.27%	31.45	32.20	31.45	32.00	31.82	7.28	3,348,570
7/24/2017	+0.20 / +0.64%	31.15	31.80	31.10	31.60	31.51	7.19	4,091,580
7/21/2017	-0.25 / -0.79%	31.55	31.70	31.30	31.40	31.51	7.14	5,623,090
7/20/2017	-0.15 / -0.47%	31.40	31.75	30.80	31.65	31.30	7.20	8,366,120
7/19/2017	-0.25 / -0.78%	32.05	32.35	31.80	31.80	31.97	7.23	6,353,060
7/18/2017	-0.80 / -2.44%	31.80	32.15	31.50	32.05	31.87	7.29	9,358,430
7/17/2017	-0.85 / -2.52%	33.75	33.75	32.50	32.85	33.00	7.47	5,075,550
7/14/2017	+0.10 / +0.30%	33.95	34.45	33.70	33.70	33.94	7.66	3,829,400
7/13/2017	+0.60 / +1.82%	33.05	33.60	32.90	33.60	33.18	7.64	3,156,090
7/12/2017	+0.10 / +0.30%	33.00	33.20	32.70	33.00	33.00	7.50	4,045,680
7/11/2017	-0.20 / -0.60%	33.00	33.20	32.20	32.90	32.84	7.48	5,910,870
7/10/2017	+0.10 / +0.30%	33.00	33.30	32.95	33.10	33.10	7.53	5,580,960
7/7/2017	-0.30 / -0.90%	33.50	33.55	32.95	33.00	33.17	7.50	5,484,990
7/6/2017	+0.40 / +1.22%	33.00	33.50	32.90	33.30	33.19	7.57	5,774,250
7/5/2017	-0.10 / -0.30%	33.00	33.25	32.70	32.90	32.87	7.48	3,153,200
7/4/2017	0.00 / 0.00%	33.00	33.55	32.85	33.00	33.11	7.50	4,852,760
7/3/2017	+1.00 / +3.13%	32.00	34.00	32.00	33.00	33.07	7.50	8,029,110
6/30/2017	+0.85 / +2.73%	31.40	32.00	31.20	32.00	31.86	7.28	7,332,030

<<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	8,400	10.80	-1.82%
BVG	0	2.20	0.00%
DTL	1,400	10.35	-0.96%
HMG	0	11.60	0.00%
HPG	26,564,300	26.30	-2.77%
HSG	12,265,500	19.10	-4.26%
ITQ	26,900	2.70	0.00%