Hung -Gu Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 14,130.00 | 14,290.00 | 13,320.00 | 13,350.00 | 13,283.72 | 2,197,613 |
| 2024-04-26 | 15,230.00 | 15,590.00 | 15,040.00 | 15,050.00 | 14,975.29 | 1,894,274 |
| 2024-04-25 | 15,480.00 | 16,300.00 | 15,090.00 | 15,190.00 | 15,114.59 | 6,543,091 |
| 2024-04-24 | 14,950.00 | 15,750.00 | 14,900.00 | 15,520.00 | 15,442.95 | 4,285,240 |
| 2024-04-23 | 14,200.00 | 16,580.00 | 13,980.00 | 15,070.00 | 14,995.19 | 12,239,350 |
| 2024-04-22 | 15,260.00 | 16,170.00 | 14,570.00 | 14,610.00 | 14,537.47 | 6,599,676 |
| 2024-04-19 | 14,150.00 | 18,240.00 | 13,860.00 | 17,050.00 | 16,965.36 | 24,702,080 |
| 2024-04-18 | 13,880.00 | 14,430.00 | 13,820.00 | 14,190.00 | 14,119.55 | 2,310,549 |
| 2024-04-17 | 15,800.00 | 15,920.00 | 14,970.00 | 15,200.00 | 15,124.54 | 3,715,480 |
| 2024-04-16 | 17,340.00 | 18,000.00 | 16,050.00 | 16,500.00 | 16,418.09 | 9,520,303 |
| 2024-04-15 | 18,200.00 | 19,110.00 | 16,390.00 | 16,700.00 | 16,617.09 | 19,386,750 |
| 2024-04-12 | 14,810.00 | 15,980.00 | 14,710.00 | 15,550.00 | 15,472.80 | 7,706,779 |
| 2024-04-11 | 15,650.00 | 16,150.00 | 15,220.00 | 15,410.00 | 15,333.50 | 6,507,351 |
| 2024-04-09 | 14,960.00 | 15,880.00 | 14,210.00 | 14,900.00 | 14,826.03 | 7,206,830 |
| 2024-04-08 | 14,960.00 | 16,890.00 | 14,850.00 | 15,680.00 | 15,602.16 | 16,429,939 |
| 2024-04-05 | 15,710.00 | 16,570.00 | 14,380.00 | 14,710.00 | 14,636.97 | 19,160,561 |
| 2024-04-04 | 13,500.00 | 14,470.00 | 13,390.00 | 13,850.00 | 13,781.24 | 9,284,375 |
| 2024-04-03 | 13,930.00 | 15,090.00 | 13,130.00 | 13,850.00 | 13,781.24 | 18,132,859 |
| 2024-04-02 | 10,490.00 | 13,050.00 | 10,260.00 | 13,050.00 | 12,985.21 | 24,115,990 |
| 2024-04-01 | 9,970.00 | 10,110.00 | 9,910.00 | 10,040.00 | 9,990.16 | 413,449 |
| 2024-03-29 | 10,040.00 | 10,140.00 | 9,850.00 | 9,950.00 | 9,900.60 | 452,289 |
| 2024-03-28 | 9,800.00 | 9,960.00 | 9,720.00 | 9,790.00 | 9,741.40 | 317,911 |
| 2024-03-27 | 9,920.00 | 9,990.00 | 9,760.00 | 9,760.00 | 9,711.55 | 368,513 |
| 2024-03-26 | 10,100.00 | 10,300.00 | 9,930.00 | 10,010.00 | 9,960.31 | 935,280 |
| 2024-03-25 | 9,710.00 | 10,620.00 | 9,670.00 | 10,040.00 | 9,990.16 | 2,233,400 |
| 2024-03-22 | 9,810.00 | 9,830.00 | 9,650.00 | 9,680.00 | 9,631.94 | 402,123 |
| 2024-03-21 | 9,910.00 | 9,960.00 | 9,750.00 | 9,910.00 | 9,860.80 | 424,717 |
| 2024-03-20 | 10,350.00 | 10,530.00 | 9,980.00 | 10,060.00 | 10,010.06 | 1,185,876 |
| 2024-03-19 | 10,340.00 | 10,680.00 | 10,110.00 | 10,210.00 | 10,159.31 | 2,749,964 |
| 2024-03-18 | 9,820.00 | 9,950.00 | 9,710.00 | 9,910.00 | 9,860.80 | 404,688 |
| 2024-03-15 | 10,180.00 | 10,300.00 | 9,930.00 | 9,990.00 | 9,940.41 | 1,318,685 |
| 2024-03-14 | 10,020.00 | 10,350.00 | 9,680.00 | 9,690.00 | 9,641.89 | 2,073,228 |
| 2024-03-13 | 9,240.00 | 9,460.00 | 9,210.00 | 9,240.00 | 9,194.13 | 290,955 |
| 2024-03-12 | 9,350.00 | 9,400.00 | 9,140.00 | 9,240.00 | 9,194.13 | 235,703 |
| 2024-03-11 | 9,620.00 | 9,680.00 | 9,300.00 | 9,350.00 | 9,303.58 | 374,799 |
| 2024-03-08 | 9,740.00 | 9,890.00 | 9,680.00 | 9,730.00 | 9,681.70 | 264,458 |
| 2024-03-07 | 10,030.00 | 10,060.00 | 9,770.00 | 9,830.00 | 9,781.20 | 326,532 |
| 2024-03-06 | 10,090.00 | 10,090.00 | 9,960.00 | 9,960.00 | 9,910.55 | 275,700 |
| 2024-03-05 | 10,070.00 | 10,260.00 | 9,960.00 | 10,140.00 | 10,089.66 | 453,743 |
| 2024-03-04 | 10,250.00 | 10,600.00 | 10,180.00 | 10,270.00 | 10,219.02 | 1,084,262 |
| 2024-02-29 | 9,970.00 | 10,320.00 | 9,950.00 | 10,010.00 | 9,960.31 | 540,572 |
| 2024-02-28 | 10,020.00 | 10,650.00 | 9,890.00 | 10,060.00 | 10,010.06 | 1,490,921 |
| 2024-02-27 | 9,950.00 | 10,940.00 | 9,560.00 | 9,950.00 | 9,900.60 | 2,397,162 |
| 2024-02-26 | 9,880.00 | 10,000.00 | 9,710.00 | 9,950.00 | 9,900.60 | 439,157 |
| 2024-02-23 | 10,450.00 | 10,450.00 | 10,050.00 | 10,080.00 | 10,029.96 | 520,734 |
| 2024-02-22 | 10,590.00 | 10,710.00 | 10,270.00 | 10,370.00 | 10,318.52 | 524,396 |
| 2024-02-21 | 10,850.00 | 10,920.00 | 10,560.00 | 10,580.00 | 10,527.48 | 861,555 |
| 2024-02-20 | 10,980.00 | 11,770.00 | 10,890.00 | 11,110.00 | 11,054.85 | 5,031,929 |
| 2024-02-19 | 11,110.00 | 11,200.00 | 10,690.00 | 10,810.00 | 10,756.33 | 896,745 |
| 2024-02-16 | 11,060.00 | 11,470.00 | 10,900.00 | 10,960.00 | 10,905.59 | 2,447,113 |
| 2024-02-15 | 10,510.00 | 11,460.00 | 10,400.00 | 10,880.00 | 10,825.99 | 3,833,028 |
| 2024-02-14 | 10,380.00 | 11,980.00 | 10,050.00 | 10,850.00 | 10,796.14 | 11,267,730 |
| 2024-02-13 | 10,050.00 | 10,230.00 | 9,970.00 | 10,010.00 | 9,960.31 | 744,651 |
| 2024-02-08 | 9,710.00 | 9,880.00 | 9,600.00 | 9,830.00 | 9,781.20 | 472,134 |
| 2024-02-07 | 10,020.00 | 10,150.00 | 9,730.00 | 9,750.00 | 9,701.60 | 566,435 |
| 2024-02-06 | 10,380.00 | 10,540.00 | 9,940.00 | 9,940.00 | 9,890.65 | 807,185 |
| 2024-02-05 | 10,360.00 | 11,150.00 | 10,360.00 | 10,630.00 | 10,577.23 | 2,654,904 |
| 2024-02-02 | 9,700.00 | 10,340.00 | 9,590.00 | 10,130.00 | 10,079.71 | 1,181,825 |
| 2024-02-01 | 10,110.00 | 10,260.00 | 9,930.00 | 9,990.00 | 9,940.41 | 1,108,592 |
| 2024-01-31 | 11,470.00 | 11,750.00 | 10,440.00 | 10,550.00 | 10,497.63 | 2,358,060 |
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.