Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2009	-0.30 / -0.64%	46.20	47.20	45.10	46.60	46.60	3.46	206,130
12/2/2009	-2.40 / -4.87%	48.50	49.30	46.90	46.90	46.90	3.48	223,160
12/1/2009	+0.30 / +0.61%	50.00	50.50	49.30	49.30	49.30	3.66	304,800
11/30/2009	+2.10 / +4.48%	46.50	49.00	46.50	49.00	49.00	3.64	407,570
11/27/2009	+0.80 / +1.74%	43.80	48.40	43.80	46.90	46.90	3.48	686,580
11/26/2009	-2.40 / -4.95%	46.10	46.10	46.10	46.10	46.10	3.42	159,150
11/25/2009	-2.50 / -4.90%	50.00	50.00	48.50	48.50	48.50	3.60	544,780
11/24/2009	0.00 / 0.00%	51.00	52.50	50.00	51.00	51.00	3.79	506,950
11/23/2009	-2.00 / -3.77%	52.00	53.00	51.00	51.00	51.00	3.79	458,640
11/20/2009	-1.00 / -1.85%	54.00	54.50	53.00	53.00	53.00	3.94	404,950
11/19/2009	+0.50 / +0.93%	54.00	54.50	53.50	54.00	54.00	4.01	458,660
11/18/2009	+1.00 / +1.90%	52.50	53.50	52.00	53.50	53.50	3.97	393,560
11/17/2009	0.00 / 0.00%	52.00	53.00	52.00	52.50	52.50	3.90	254,230
11/16/2009	-0.50 / -0.94%	54.00	54.00	52.50	52.50	52.50	3.90	349,080
11/13/2009	+2.50 / +4.95%	51.50	53.00	50.00	53.00	53.00	3.94	831,760
11/12/2009	+2.10 / +4.34%	49.00	50.50	48.50	50.50	50.50	3.75	887,430
11/11/2009	+2.30 / +4.99%	46.20	48.40	45.60	48.40	48.40	3.59	536,930
11/10/2009	-2.40 / -4.95%	48.50	49.00	46.10	46.10	46.10	3.42	379,620
11/9/2009	-2.50 / -4.90%	50.00	51.00	48.50	48.50	48.50	3.60	410,150
11/6/2009	-2.00 / -3.77%	54.50	54.50	51.00	51.00	51.00	3.79	331,950
11/5/2009	+1.50 / +2.91%	52.00	54.00	51.50	53.00	53.00	3.94	387,560
11/4/2009	-0.50 / -0.96%	51.00	54.50	50.50	51.50	51.50	3.82	553,590
11/3/2009	-2.50 / -4.59%	53.00	54.50	52.00	52.00	52.00	3.86	677,890
11/2/2009	-2.50 / -4.39%	54.50	57.00	54.50	54.50	54.50	4.05	784,010
10/30/2009	+0.50 / +0.88%	58.00	58.00	56.00	57.00	57.00	4.23	419,160
10/29/2009	-2.50 / -4.24%	57.00	57.50	56.50	56.50	56.50	4.20	798,520
10/28/2009	+0.50 / +0.85%	60.00	60.50	58.50	59.00	59.00	4.38	644,190
10/27/2009	-1.50 / -2.50%	59.00	59.50	57.00	58.50	58.50	4.34	756,950
10/26/2009	-3.00 / -4.76%	63.00	63.00	60.00	60.00	60.00	4.45	1,010,360
10/23/2009	-3.00 / -4.55%	66.00	66.00	63.00	63.00	63.00	4.68	1,376,110

<<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