Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/12/2017	-0.20 / -1.57%	12.70	12.70	12.40	12.55	12.59	4.63	4,520
12/11/2017	+0.25 / +2.00%	12.60	12.80	12.60	12.75	12.64	4.71	22,940
12/8/2017	+0.20 / +1.63%	12.50	12.60	12.40	12.50	12.49	4.61	70,300
12/7/2017	+0.15 / +1.23%	12.10	12.30	12.10	12.30	12.20	4.54	3,000
12/6/2017	+0.15 / +1.25%	12.00	12.15	11.95	12.15	12.03	4.49	8,310
12/5/2017	+0.15 / +1.27%	12.00	12.15	11.95	12.00	12.04	4.43	62,470
12/4/2017	-0.15 / -1.25%	12.00	12.00	11.85	11.85	11.96	4.37	26,840
12/1/2017	-0.10 / -0.83%	12.20	12.20	11.95	12.00	12.00	4.43	51,020
11/30/2017	0.00 / 0.00%	12.10	12.10	12.10	12.10	12.10	4.47	0
11/29/2017	+0.10 / +0.83%	12.00	12.10	11.85	12.10	11.94	4.47	22,000
11/28/2017	-0.05 / -0.41%	12.00	12.00	11.90	12.00	11.97	4.43	18,160
11/27/2017	-0.10 / -0.82%	12.10	12.15	12.00	12.05	12.06	4.45	2,730
11/24/2017	-0.05 / -0.41%	12.15	12.15	12.10	12.15	12.14	4.49	8,080
11/23/2017	-0.10 / -0.81%	12.30	12.30	12.20	12.20	12.26	4.50	45,240
11/22/2017	+0.05 / +0.41%	12.30	12.30	12.25	12.30	12.26	4.54	13,580
11/21/2017	-0.15 / -1.21%	12.40	12.40	12.25	12.25	12.33	4.52	5,160
11/20/2017	-0.05 / -0.40%	12.45	12.45	12.35	12.40	12.38	4.58	13,330
11/17/2017	+0.05 / +0.40%	12.40	12.50	12.40	12.45	12.44	4.60	25,720
11/16/2017	-0.05 / -0.40%	12.40	12.45	12.35	12.40	12.40	4.58	5,700
11/15/2017	+0.10 / +0.81%	12.40	12.45	12.25	12.45	12.41	4.60	13,620
11/14/2017	+0.05 / +0.41%	12.10	12.35	12.00	12.35	12.12	4.56	64,750
11/13/2017	0.00 / 0.00%	12.10	12.30	11.95	12.30	12.04	4.54	54,590
11/10/2017	0.00 / 0.00%	12.35	12.35	12.10	12.30	12.33	4.54	28,260
11/9/2017	-0.10 / -0.81%	12.40	12.40	11.85	12.30	12.24	4.54	44,290
11/8/2017	0.00 / 0.00%	12.40	12.40	12.30	12.40	12.37	4.58	30,310
11/7/2017	-0.10 / -0.80%	12.50	12.50	12.20	12.40	12.29	4.58	23,110
11/6/2017	+0.25 / +2.04%	12.25	12.50	12.25	12.50	12.41	4.61	43,910
11/3/2017	+0.15 / +1.24%	12.10	12.25	12.10	12.25	12.17	4.52	27,770
11/2/2017	+0.10 / +0.83%	11.95	12.10	11.95	12.10	12.07	4.47	23,190
11/1/2017	+0.05 / +0.42%	12.00	12.10	11.95	12.00	12.00	4.43	10,670

<<Previous 30 days Next 30 days>>

HMC News

04/10	HMC: Signing facility agreements with banks
12/09	HMC: Approving transaction with VINAAUSTEEL
10/09	HMC: Record date for 2023 cash dividend payment
02/08	HMC: Adjusting transaction with related party
29/07	HMC: Decision on tax penalty