Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2021	+1.25 / +6.79%	19.00	19.65	19.00	19.65	19.40	13.14	15,000
8/27/2021	-0.50 / -2.65%	18.90	19.05	18.40	18.40	19.03	12.30	7,200
8/26/2021	+0.50 / +2.72%	18.40	18.90	18.10	18.90	18.39	12.64	7,400
8/25/2021	+0.60 / +3.37%	17.80	18.40	17.80	18.40	17.80	12.30	3,100
8/24/2021	0.00 / 0.00%	17.85	17.85	17.80	17.80	17.84	11.90	5,100
8/23/2021	-0.60 / -3.26%	18.00	18.00	17.80	17.80	18.00	11.90	3,200
8/20/2021	+0.40 / +2.22%	18.00	18.40	18.00	18.40	18.40	12.30	2,000
8/19/2021	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	12.04	6,900
8/18/2021	+0.50 / +2.86%	17.55	18.00	17.55	18.00	17.83	12.04	5,200
8/17/2021	-0.40 / -2.23%	17.40	17.50	17.30	17.50	17.30	11.70	1,400
8/16/2021	0.00 / 0.00%	17.70	18.00	17.70	17.90	17.96	11.97	4,300
8/13/2021	-0.10 / -0.56%	17.90	17.90	17.60	17.90	17.60	11.97	400
8/12/2021	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	12.04	11,400
8/11/2021	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	12.04	9,800
8/10/2021	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	12.04	1,100
8/9/2021	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	12.04	3,800
8/6/2021	+0.60 / +3.45%	18.00	18.20	17.95	18.00	18.01	12.04	33,600
8/5/2021	-0.70 / -3.87%	18.00	18.00	17.40	17.40	18.00	11.64	200
8/4/2021	+1.10 / +6.47%	17.90	18.10	17.50	18.10	17.97	12.10	14,300
8/3/2021	0.00 / 0.00%	17.00	17.00	17.00	17.00	17.00	11.37	0
8/2/2021	+0.15 / +0.89%	17.20	17.50	17.00	17.00	17.14	11.37	2,800
7/30/2021	+0.55 / +3.37%	16.30	16.95	16.30	16.85	16.48	11.27	5,400
7/29/2021	+0.05 / +0.31%	16.30	16.30	16.30	16.30	16.30	10.90	1,000
7/28/2021	-0.05 / -0.31%	16.20	16.25	16.20	16.25	16.25	10.87	3,500
7/27/2021	-0.20 / -1.21%	16.40	16.90	16.30	16.30	16.30	10.90	1,300
7/26/2021	-0.70 / -4.07%	16.10	17.00	16.10	16.50	16.25	11.03	800
7/23/2021	0.00 / 0.00%	17.20	17.20	17.20	17.20	17.20	11.50	0
7/22/2021	0.00 / 0.00%	17.20	17.20	17.20	17.20	17.20	11.50	0
7/21/2021	+0.40 / +2.38%	16.80	17.20	16.00	17.20	16.67	11.50	600
7/20/2021	+0.10 / +0.60%	16.80	16.80	16.80	16.80	16.80	11.23	4,200

<<Previous 30 days Next 30 days>>

HTL News

31/10	HTL: Change in personnel
30/10	HTL: Resolution on the AGM (collecting shareholders’ written opinions)
17/10	HTL: Supplement the materials of collecting shareholders' written opinions via the website
27/09	HTL: Record date for collecting shareholders’ written opinions
24/09	HTL: Plan for collecting shareholders' written opinions

More News

Related Companies

	Volume	Price	Change
CMC	100	7.20	4.35%
CTF	125,500	30.00	0.00%
DAS	0	6.30	0.00%
GGG	110,200	3.50	-10.26%
HAX	469,700	17.20	-0.29%
SVC	400	24.20	0.83%
TMT	16,000	6.49	0.31%
VMA	0	3.60	0.00%