Hung -Gu Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 11,470.00 | 11,750.00 | 10,440.00 | 10,550.00 | 10,497.63 | 2,358,060 |
| 2024-01-30 | 11,160.00 | 11,650.00 | 11,020.00 | 11,150.00 | 11,094.65 | 2,584,665 |
| 2024-01-29 | 11,290.00 | 12,700.00 | 11,040.00 | 12,110.00 | 12,049.88 | 10,769,600 |
| 2024-01-26 | 11,090.00 | 11,310.00 | 10,390.00 | 10,420.00 | 10,368.27 | 1,752,797 |
| 2024-01-25 | 10,860.00 | 11,040.00 | 10,300.00 | 10,550.00 | 10,497.63 | 1,084,543 |
| 2024-01-24 | 11,590.00 | 11,900.00 | 10,650.00 | 10,960.00 | 10,905.59 | 1,437,929 |
| 2024-01-23 | 12,140.00 | 12,800.00 | 11,340.00 | 11,400.00 | 11,343.41 | 3,233,023 |
| 2024-01-22 | 11,800.00 | 12,700.00 | 11,100.00 | 11,840.00 | 11,781.22 | 5,318,087 |
| 2024-01-19 | 12,740.00 | 13,350.00 | 12,400.00 | 12,400.00 | 12,338.44 | 2,571,559 |
| 2024-01-18 | 13,100.00 | 13,850.00 | 12,280.00 | 13,370.00 | 13,303.63 | 8,423,492 |
| 2024-01-17 | 12,670.00 | 13,920.00 | 12,500.00 | 12,880.00 | 12,816.06 | 7,465,949 |
| 2024-01-16 | 12,800.00 | 14,950.00 | 11,950.00 | 12,900.00 | 12,835.96 | 17,484,670 |
| 2024-01-15 | 12,830.00 | 13,720.00 | 12,480.00 | 12,750.00 | 12,686.70 | 13,407,680 |
| 2024-01-12 | 12,090.00 | 13,240.00 | 11,550.00 | 12,740.00 | 12,676.75 | 23,869,311 |
| 2024-01-11 | 10,860.00 | 11,270.00 | 10,390.00 | 10,600.00 | 10,547.38 | 6,424,881 |
| 2024-01-10 | 10,550.00 | 12,540.00 | 10,360.00 | 11,200.00 | 11,144.40 | 24,144,609 |
| 2024-01-09 | 8,400.00 | 11,440.00 | 8,290.00 | 10,630.00 | 10,577.23 | 32,518,801 |
| 2024-01-08 | 9,590.00 | 9,600.00 | 9,000.00 | 9,010.00 | 8,965.27 | 2,930,721 |
| 2024-01-05 | 9,570.00 | 9,890.00 | 9,230.00 | 9,440.00 | 9,393.14 | 8,937,285 |
| 2024-01-04 | 9,450.00 | 10,030.00 | 9,040.00 | 10,030.00 | 9,980.21 | 10,569,940 |
| 2024-01-03 | 7,730.00 | 7,850.00 | 7,710.00 | 7,720.00 | 7,681.67 | 266,632 |
| 2024-01-02 | 7,900.00 | 7,900.00 | 7,780.00 | 7,870.00 | 7,830.93 | 210,042 |
| 2023-12-28 | 7,870.00 | 8,010.00 | 7,830.00 | 8,000.00 | 7,960.28 | 224,473 |
| 2023-12-27 | 7,940.00 | 8,080.00 | 7,800.00 | 8,010.00 | 7,970.24 | 359,512 |
| 2023-12-26 | 7,930.00 | 7,950.00 | 7,700.00 | 7,770.00 | 7,681.67 | 373,470 |
| 2023-12-22 | 8,090.00 | 8,250.00 | 7,930.00 | 7,960.00 | 7,869.51 | 490,394 |
| 2023-12-21 | 8,620.00 | 8,750.00 | 8,110.00 | 8,250.00 | 8,156.22 | 962,288 |
| 2023-12-20 | 8,720.00 | 8,770.00 | 8,360.00 | 8,460.00 | 8,363.83 | 1,233,582 |
| 2023-12-19 | 8,380.00 | 8,500.00 | 8,140.00 | 8,500.00 | 8,403.38 | 1,492,743 |
| 2023-12-18 | 7,880.00 | 8,060.00 | 7,820.00 | 7,960.00 | 7,869.51 | 421,835 |
| 2023-12-15 | 7,810.00 | 8,500.00 | 7,750.00 | 7,750.00 | 7,661.90 | 3,121,880 |
| 2023-12-14 | 7,780.00 | 7,840.00 | 7,640.00 | 7,680.00 | 7,592.70 | 159,814 |
| 2023-12-13 | 7,790.00 | 7,800.00 | 7,610.00 | 7,710.00 | 7,622.36 | 279,271 |
| 2023-12-12 | 7,970.00 | 8,190.00 | 7,880.00 | 7,960.00 | 7,869.51 | 248,482 |
| 2023-12-11 | 7,980.00 | 8,260.00 | 7,880.00 | 8,040.00 | 7,948.61 | 356,314 |
| 2023-12-08 | 7,790.00 | 8,050.00 | 7,790.00 | 8,000.00 | 7,909.06 | 160,744 |
| 2023-12-07 | 7,870.00 | 7,910.00 | 7,730.00 | 7,810.00 | 7,721.22 | 225,904 |
| 2023-12-06 | 7,930.00 | 8,040.00 | 7,800.00 | 8,040.00 | 7,948.61 | 228,577 |
| 2023-12-05 | 8,060.00 | 8,180.00 | 7,920.00 | 8,000.00 | 7,909.06 | 316,721 |
| 2023-12-04 | 8,100.00 | 8,330.00 | 8,030.00 | 8,180.00 | 8,087.01 | 289,424 |
| 2023-12-01 | 8,180.00 | 8,350.00 | 8,080.00 | 8,290.00 | 8,195.76 | 344,839 |
| 2023-11-30 | 8,220.00 | 8,420.00 | 8,130.00 | 8,360.00 | 8,264.97 | 595,186 |
| 2023-11-29 | 8,640.00 | 8,850.00 | 8,020.00 | 8,140.00 | 8,047.47 | 1,756,325 |
| 2023-11-28 | 8,000.00 | 8,170.00 | 7,960.00 | 8,130.00 | 8,037.58 | 225,015 |
| 2023-11-27 | 8,300.00 | 8,300.00 | 8,010.00 | 8,090.00 | 7,998.04 | 265,577 |
| 2023-11-24 | 8,220.00 | 8,310.00 | 8,060.00 | 8,310.00 | 8,215.54 | 301,232 |
| 2023-11-23 | 8,250.00 | 8,300.00 | 8,080.00 | 8,140.00 | 8,047.47 | 325,067 |
| 2023-11-22 | 8,650.00 | 8,720.00 | 8,340.00 | 8,350.00 | 8,255.08 | 418,506 |
| 2023-11-21 | 8,830.00 | 8,970.00 | 8,520.00 | 8,730.00 | 8,630.76 | 751,263 |
| 2023-11-20 | 8,550.00 | 8,850.00 | 8,480.00 | 8,710.00 | 8,610.99 | 1,197,835 |
| 2023-11-17 | 8,480.00 | 8,560.00 | 8,160.00 | 8,370.00 | 8,274.85 | 926,922 |
| 2023-11-16 | 9,140.00 | 9,220.00 | 8,830.00 | 8,840.00 | 8,739.51 | 759,304 |
| 2023-11-15 | 9,140.00 | 9,410.00 | 8,950.00 | 9,330.00 | 9,223.94 | 838,234 |
| 2023-11-14 | 9,370.00 | 9,440.00 | 9,130.00 | 9,400.00 | 9,293.15 | 1,135,685 |
| 2023-11-13 | 9,300.00 | 9,900.00 | 8,910.00 | 9,440.00 | 9,332.69 | 4,128,424 |
| 2023-11-10 | 9,560.00 | 9,620.00 | 9,020.00 | 9,350.00 | 9,243.71 | 1,172,207 |
| 2023-11-09 | 9,920.00 | 10,070.00 | 9,440.00 | 9,490.00 | 9,382.12 | 1,442,484 |
| 2023-11-08 | 10,250.00 | 10,690.00 | 10,040.00 | 10,210.00 | 10,093.94 | 2,086,044 |
| 2023-11-07 | 11,710.00 | 11,730.00 | 10,630.00 | 10,880.00 | 10,756.32 | 1,977,112 |
| 2023-11-06 | 11,530.00 | 12,190.00 | 11,310.00 | 11,880.00 | 11,744.95 | 2,847,362 |
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.