Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/3/2014	+1.00 / +2.24%	44.80	46.00	44.80	45.70	45.70	6.14	288,650
7/2/2014	+0.60 / +1.36%	44.40	44.70	44.10	44.70	44.70	6.00	55,250
7/1/2014	+0.10 / +0.23%	44.40	44.40	44.00	44.10	44.10	5.92	37,250
6/30/2014	-0.20 / -0.45%	44.60	44.60	44.00	44.00	44.00	5.91	36,530
6/27/2014	-0.40 / -0.90%	44.60	44.60	44.10	44.20	44.20	5.94	11,340
6/26/2014	-0.40 / -0.89%	44.50	44.90	44.40	44.60	44.60	5.99	65,140
6/25/2014	0.00 / 0.00%	44.90	45.00	44.10	45.00	45.00	6.04	185,160
6/24/2014	+0.20 / +0.45%	44.80	45.00	44.70	45.00	45.00	6.04	67,250
6/23/2014	+2.60 / +6.16%	43.70	44.80	43.20	44.80	44.80	6.02	40,150
6/20/2014	-2.80 / -6.22%	44.90	45.20	42.20	42.20	42.20	5.67	760,160
6/19/2014	+0.10 / +0.22%	43.50	45.00	43.00	45.00	45.00	6.04	142,180
6/18/2014	+0.40 / +0.90%	44.50	45.20	44.50	44.90	44.90	6.03	110,920
6/17/2014	-0.40 / -0.89%	44.00	44.90	44.00	44.50	44.50	5.98	38,610
6/16/2014	+0.50 / +1.13%	45.20	45.30	44.50	44.90	44.90	6.03	53,390
6/13/2014	+1.40 / +3.26%	43.10	45.00	42.80	44.40	44.40	5.96	131,590
6/12/2014	0.00 / 0.00%	43.40	43.40	42.70	43.00	43.00	5.77	95,540
6/11/2014	0.00 / 0.00%	43.50	43.50	43.00	43.00	43.00	5.77	90,540
6/10/2014	+0.50 / +1.18%	42.60	43.20	42.60	43.00	43.00	5.77	77,280
6/9/2014	+0.10 / +0.24%	42.30	43.50	42.30	42.50	42.50	5.71	52,560
6/6/2014	+0.40 / +0.95%	43.50	43.50	42.40	42.40	42.40	5.69	28,460
6/5/2014	-1.00 / -2.33%	43.40	43.40	42.00	42.00	42.00	5.64	72,640
6/4/2014	-1.00 / -2.27%	44.00	44.10	43.00	43.00	43.00	5.77	88,790
6/3/2014	0.00 / 0.00%	44.10	44.30	41.00	44.00	44.00	5.91	50,520
6/2/2014	-0.90 / -2.00%	44.30	44.80	44.00	44.00	44.00	5.91	76,440
5/30/2014	+0.20 / +0.45%	44.70	44.90	44.30	44.90	44.90	6.03	61,400
5/29/2014	-1.30 / -2.83%	46.50	46.50	44.70	44.70	44.70	6.00	82,150
5/28/2014	+1.30 / +2.91%	44.70	46.90	44.70	46.00	46.00	6.18	152,510
5/27/2014	+0.50 / +1.13%	44.80	44.80	43.90	44.70	44.70	6.00	134,380
5/26/2014	+0.50 / +1.14%	43.70	44.20	43.50	44.20	44.20	5.94	34,100
5/23/2014	-0.30 / -0.68%	44.50	45.00	43.70	43.70	43.70	5.87	73,750

<<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