Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/4/2021	+0.85 / +1.89%	45.00	46.20	44.50	45.80	45.56	35.08	7,431,300
11/3/2021	-0.85 / -1.86%	46.00	46.20	44.50	44.95	45.31	34.43	15,160,400
11/2/2021	-0.20 / -0.43%	46.00	46.95	45.65	45.80	46.16	35.08	11,151,200
11/1/2021	-1.40 / -2.95%	47.50	47.60	45.85	46.00	46.55	35.23	17,499,100
10/29/2021	-0.60 / -1.25%	48.30	48.40	46.85	47.40	47.54	36.30	11,852,900
10/28/2021	-0.05 / -0.10%	48.60	48.60	47.75	48.00	48.06	36.76	6,865,500
10/27/2021	+0.40 / +0.84%	47.95	48.20	47.45	48.05	47.84	36.80	9,463,500
10/26/2021	+0.65 / +1.38%	46.50	47.80	46.00	47.65	46.97	36.50	9,634,200
10/25/2021	-2.00 / -4.08%	48.90	49.00	47.00	47.00	47.89	36.00	15,542,700
10/22/2021	-0.40 / -0.81%	49.65	49.65	48.80	49.00	49.07	37.53	7,053,700
10/21/2021	+0.20 / +0.41%	49.50	49.90	48.90	49.40	49.43	37.84	8,021,300
10/20/2021	-0.10 / -0.20%	49.50	49.55	48.30	49.20	48.99	37.68	10,150,400
10/19/2021	-0.55 / -1.10%	49.70	49.90	49.00	49.30	49.45	37.76	9,705,600
10/18/2021	+0.10 / +0.20%	50.10	51.30	49.60	49.85	50.35	38.18	10,768,800
10/15/2021	+1.30 / +2.68%	48.65	50.30	48.65	49.75	49.50	38.10	15,019,100
10/14/2021	+0.35 / +0.73%	48.10	48.80	48.00	48.45	48.42	37.11	10,985,000
10/13/2021	-0.25 / -0.52%	48.50	48.80	47.85	48.10	48.27	36.84	7,438,900
10/12/2021	+0.50 / +1.04%	48.10	48.35	47.70	48.35	48.06	37.03	10,477,600
10/11/2021	+0.20 / +0.42%	48.00	48.70	47.50	47.85	48.18	36.65	8,968,400
10/8/2021	+0.05 / +0.11%	47.75	48.30	47.40	47.65	47.81	36.50	7,693,400
10/7/2021	-0.75 / -1.55%	48.45	48.50	47.50	47.60	47.90	36.46	12,015,700
10/6/2021	+0.50 / +1.04%	48.00	48.75	47.85	48.35	48.24	37.03	8,224,400
10/5/2021	-0.80 / -1.64%	48.65	48.70	47.85	47.85	48.15	36.65	10,379,800
10/4/2021	+1.90 / +4.06%	47.40	48.85	47.15	48.65	47.95	37.26	14,606,000
10/1/2021	+0.25 / +0.54%	46.10	47.30	46.05	46.75	46.80	35.81	10,468,493
9/30/2021	+0.60 / +1.31%	46.05	47.20	46.05	46.50	46.68	35.62	10,145,300
9/29/2021	-0.10 / -0.22%	45.50	46.50	45.50	45.90	45.97	35.16	7,667,900
9/28/2021	+2.00 / +4.55%	44.00	46.20	43.55	46.00	44.75	35.23	10,442,500
9/27/2021	-1.40 / -3.08%	45.90	46.30	44.00	44.00	45.10	33.70	13,460,700
9/24/2021	-1.10 / -2.37%	46.30	46.80	45.00	45.40	45.86	34.77	12,272,700

<<Previous 30 days Next 30 days>>

HSG News

16/04	HSG: Change in personnel
26/03	HSG: Record date for cash dividend payment for the fiscal year 2023 - 2024
20/03	HSG: Resolution of cash dividend
20/03	HSG: Minute and resolution of AGM FY 2024-2025
20/03	HSG: Resolution on selecting the audit firm