Hung -Gu Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12,680.00 | 12,830.00 | 12,360.00 | 12,670.00 | 12,607.10 | 206,087 |
| 2024-07-25 | 13,000.00 | 13,230.00 | 12,690.00 | 12,700.00 | 12,636.95 | 287,475 |
| 2024-07-24 | 13,770.00 | 13,780.00 | 13,200.00 | 13,230.00 | 13,164.32 | 358,577 |
| 2024-07-23 | 13,840.00 | 13,960.00 | 13,760.00 | 13,840.00 | 13,771.29 | 193,258 |
| 2024-07-22 | 13,840.00 | 14,200.00 | 13,830.00 | 14,020.00 | 13,950.40 | 445,766 |
| 2024-07-19 | 13,980.00 | 14,300.00 | 13,710.00 | 13,770.00 | 13,701.64 | 397,532 |
| 2024-07-18 | 14,090.00 | 14,430.00 | 13,900.00 | 13,990.00 | 13,920.55 | 1,075,441 |
| 2024-07-17 | 13,710.00 | 13,920.00 | 13,690.00 | 13,690.00 | 13,622.04 | 261,452 |
| 2024-07-16 | 13,700.00 | 14,880.00 | 13,700.00 | 13,910.00 | 13,840.94 | 1,923,964 |
| 2024-07-15 | 13,970.00 | 14,010.00 | 13,800.00 | 13,830.00 | 13,761.34 | 208,805 |
| 2024-07-12 | 13,980.00 | 14,110.00 | 13,830.00 | 13,840.00 | 13,771.29 | 202,203 |
| 2024-07-11 | 14,000.00 | 14,250.00 | 13,840.00 | 13,980.00 | 13,910.60 | 350,405 |
| 2024-07-10 | 13,880.00 | 13,990.00 | 13,700.00 | 13,910.00 | 13,840.94 | 289,427 |
| 2024-07-09 | 14,100.00 | 14,130.00 | 13,850.00 | 13,900.00 | 13,830.99 | 346,815 |
| 2024-07-08 | 14,160.00 | 14,260.00 | 13,800.00 | 14,140.00 | 14,069.80 | 413,950 |
| 2024-07-05 | 14,070.00 | 14,640.00 | 14,060.00 | 14,210.00 | 14,139.46 | 627,829 |
| 2024-07-04 | 14,580.00 | 14,650.00 | 14,010.00 | 14,050.00 | 13,980.25 | 577,933 |
| 2024-07-03 | 14,850.00 | 14,950.00 | 14,370.00 | 14,410.00 | 14,338.46 | 792,315 |
| 2024-07-02 | 15,270.00 | 16,180.00 | 15,010.00 | 15,210.00 | 15,134.49 | 5,919,235 |
| 2024-07-01 | 15,520.00 | 15,670.00 | 14,860.00 | 15,010.00 | 14,935.48 | 1,194,340 |
| 2024-06-28 | 14,620.00 | 15,840.00 | 14,430.00 | 15,240.00 | 15,164.34 | 4,478,634 |
| 2024-06-27 | 14,050.00 | 14,490.00 | 14,050.00 | 14,150.00 | 14,079.75 | 461,220 |
| 2024-06-26 | 14,390.00 | 14,500.00 | 14,000.00 | 14,020.00 | 13,950.40 | 483,671 |
| 2024-06-25 | 14,800.00 | 15,360.00 | 14,550.00 | 14,570.00 | 14,497.67 | 1,313,624 |
| 2024-06-24 | 14,350.00 | 14,900.00 | 14,020.00 | 14,430.00 | 14,358.36 | 860,649 |
| 2024-06-21 | 14,510.00 | 15,350.00 | 14,350.00 | 14,350.00 | 14,278.76 | 2,034,187 |
| 2024-06-20 | 14,910.00 | 15,080.00 | 14,490.00 | 14,490.00 | 14,418.07 | 1,161,234 |
| 2024-06-19 | 14,520.00 | 15,780.00 | 14,220.00 | 14,660.00 | 14,587.22 | 4,739,844 |
| 2024-06-18 | 14,150.00 | 15,930.00 | 14,010.00 | 14,360.00 | 14,288.71 | 6,886,969 |
| 2024-06-17 | 14,350.00 | 14,530.00 | 13,800.00 | 13,800.00 | 13,731.49 | 643,224 |
| 2024-06-14 | 14,800.00 | 14,940.00 | 14,260.00 | 14,420.00 | 14,348.41 | 760,879 |
| 2024-06-13 | 15,100.00 | 15,420.00 | 14,870.00 | 14,900.00 | 14,826.03 | 1,436,151 |
| 2024-06-12 | 15,510.00 | 16,070.00 | 14,850.00 | 15,120.00 | 15,044.94 | 1,512,950 |
| 2024-06-11 | 16,650.00 | 16,950.00 | 15,780.00 | 15,780.00 | 15,701.66 | 1,953,648 |
| 2024-06-10 | 15,790.00 | 17,000.00 | 15,760.00 | 16,420.00 | 16,338.48 | 3,625,872 |
| 2024-06-07 | 17,190.00 | 20,300.00 | 16,170.00 | 16,170.00 | 16,089.73 | 25,594,180 |
| 2024-06-05 | 19,000.00 | 20,350.00 | 16,630.00 | 17,500.00 | 17,413.12 | 11,881,680 |
| 2024-06-04 | 17,520.00 | 20,950.00 | 17,510.00 | 19,240.00 | 19,144.48 | 24,948,820 |
| 2024-06-03 | 12,510.00 | 16,250.00 | 12,510.00 | 16,250.00 | 16,169.33 | 15,726,160 |
| 2024-05-31 | 12,100.00 | 12,900.00 | 12,080.00 | 12,500.00 | 12,437.94 | 801,708 |
| 2024-05-30 | 13,240.00 | 13,640.00 | 12,350.00 | 12,370.00 | 12,308.59 | 2,733,409 |
| 2024-05-29 | 12,800.00 | 13,900.00 | 12,570.00 | 12,830.00 | 12,766.31 | 8,527,851 |
| 2024-05-28 | 11,840.00 | 12,240.00 | 11,840.00 | 12,130.00 | 12,069.78 | 556,106 |
| 2024-05-27 | 12,330.00 | 12,560.00 | 11,740.00 | 11,840.00 | 11,781.22 | 614,514 |
| 2024-05-24 | 12,250.00 | 12,570.00 | 12,240.00 | 12,280.00 | 12,219.04 | 479,252 |
| 2024-05-23 | 12,250.00 | 12,480.00 | 12,240.00 | 12,270.00 | 12,209.09 | 389,371 |
| 2024-05-22 | 12,910.00 | 12,980.00 | 12,420.00 | 12,500.00 | 12,437.94 | 981,790 |
| 2024-05-21 | 13,000.00 | 13,530.00 | 12,850.00 | 13,190.00 | 13,124.52 | 2,072,172 |
| 2024-05-20 | 12,470.00 | 14,500.00 | 12,330.00 | 13,610.00 | 13,542.43 | 15,882,240 |
| 2024-05-17 | 12,400.00 | 12,850.00 | 12,230.00 | 12,230.00 | 12,169.29 | 922,408 |
| 2024-05-16 | 12,500.00 | 12,600.00 | 12,290.00 | 12,390.00 | 12,328.49 | 507,570 |
| 2024-05-14 | 12,910.00 | 12,950.00 | 12,420.00 | 12,550.00 | 12,487.70 | 569,188 |
| 2024-05-13 | 12,840.00 | 13,190.00 | 12,650.00 | 12,760.00 | 12,696.65 | 949,286 |
| 2024-05-10 | 12,680.00 | 13,850.00 | 12,680.00 | 13,410.00 | 13,343.43 | 3,804,105 |
| 2024-05-09 | 12,920.00 | 13,070.00 | 12,530.00 | 12,660.00 | 12,597.15 | 900,828 |
| 2024-05-08 | 13,440.00 | 13,500.00 | 12,730.00 | 12,730.00 | 12,666.80 | 1,333,915 |
| 2024-05-07 | 13,620.00 | 14,220.00 | 13,320.00 | 13,810.00 | 13,741.44 | 3,200,724 |
| 2024-05-03 | 12,900.00 | 14,440.00 | 12,900.00 | 13,690.00 | 13,622.04 | 8,363,287 |
| 2024-05-02 | 12,520.00 | 12,810.00 | 12,280.00 | 12,690.00 | 12,627.00 | 1,159,801 |
| 2024-04-30 | 12,890.00 | 13,170.00 | 12,640.00 | 12,990.00 | 12,925.51 | 1,690,458 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.