Hung -Gu Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 12,190.00 | 13,740.00 | 12,000.00 | 13,220.00 | 13,069.72 | 4,168,185 |
| 2023-11-01 | 13,100.00 | 13,570.00 | 12,260.00 | 12,990.00 | 12,842.34 | 6,425,798 |
| 2023-10-31 | 13,300.00 | 13,780.00 | 12,510.00 | 12,870.00 | 12,723.70 | 4,680,791 |
| 2023-10-30 | 12,050.00 | 14,620.00 | 12,020.00 | 14,410.00 | 14,246.19 | 15,556,710 |
| 2023-10-27 | 11,540.00 | 12,040.00 | 11,050.00 | 11,750.00 | 11,616.43 | 4,671,232 |
| 2023-10-26 | 12,520.00 | 12,780.00 | 11,260.00 | 12,260.00 | 12,120.63 | 8,951,599 |
| 2023-10-25 | 11,400.00 | 12,920.00 | 11,380.00 | 11,600.00 | 11,468.14 | 5,861,590 |
| 2023-10-24 | 12,250.00 | 12,700.00 | 11,650.00 | 12,390.00 | 12,249.16 | 4,798,732 |
| 2023-10-23 | 14,340.00 | 15,100.00 | 12,870.00 | 13,050.00 | 12,901.65 | 5,352,860 |
| 2023-10-20 | 16,000.00 | 16,830.00 | 13,790.00 | 14,170.00 | 14,008.92 | 7,921,784 |
| 2023-10-19 | 17,200.00 | 17,560.00 | 15,000.00 | 15,000.00 | 14,829.49 | 11,521,370 |
| 2023-10-18 | 15,730.00 | 17,970.00 | 13,700.00 | 16,560.00 | 16,371.75 | 31,671,471 |
| 2023-10-17 | 16,690.00 | 17,430.00 | 14,500.00 | 15,470.00 | 15,294.15 | 17,088,230 |
| 2023-10-16 | 16,060.00 | 17,550.00 | 14,570.00 | 16,700.00 | 16,510.16 | 23,935,449 |
| 2023-10-13 | 11,580.00 | 13,740.00 | 10,800.00 | 13,500.00 | 13,346.54 | 33,858,281 |
| 2023-10-12 | 9,990.00 | 11,690.00 | 9,660.00 | 10,570.00 | 10,449.85 | 24,535,699 |
| 2023-10-11 | 8,270.00 | 10,270.00 | 8,130.00 | 10,070.00 | 9,955.53 | 32,166,881 |
| 2023-10-10 | 7,960.00 | 8,070.00 | 7,700.00 | 8,070.00 | 7,978.26 | 9,146,385 |
| 2023-10-06 | 6,000.00 | 6,270.00 | 6,000.00 | 6,210.00 | 6,139.41 | 646,953 |
| 2023-10-05 | 5,940.00 | 6,380.00 | 5,860.00 | 6,200.00 | 6,129.52 | 1,514,324 |
| 2023-10-04 | 7,000.00 | 7,280.00 | 6,750.00 | 6,760.00 | 6,683.16 | 1,687,522 |
| 2023-09-27 | 6,320.00 | 7,600.00 | 6,320.00 | 7,290.00 | 7,207.13 | 8,853,823 |
| 2023-09-26 | 6,790.00 | 6,880.00 | 6,290.00 | 6,290.00 | 6,218.50 | 916,861 |
| 2023-09-25 | 7,220.00 | 7,400.00 | 6,880.00 | 6,900.00 | 6,821.56 | 1,122,981 |
| 2023-09-22 | 6,950.00 | 7,570.00 | 6,950.00 | 7,220.00 | 7,137.93 | 4,770,832 |
| 2023-09-21 | 7,320.00 | 7,340.00 | 6,830.00 | 7,030.00 | 6,950.09 | 2,364,877 |
| 2023-09-20 | 7,880.00 | 7,970.00 | 7,420.00 | 7,610.00 | 7,523.49 | 2,442,418 |
| 2023-09-19 | 8,380.00 | 8,740.00 | 8,150.00 | 8,210.00 | 8,116.67 | 11,543,990 |
| 2023-09-18 | 7,980.00 | 8,610.00 | 7,770.00 | 8,100.00 | 8,007.92 | 10,406,250 |
| 2023-09-15 | 8,270.00 | 8,580.00 | 7,660.00 | 7,720.00 | 7,632.24 | 10,344,310 |
| 2023-09-14 | 7,790.00 | 8,030.00 | 7,340.00 | 7,520.00 | 7,434.52 | 3,552,824 |
| 2023-09-13 | 8,260.00 | 8,900.00 | 7,550.00 | 7,730.00 | 7,642.13 | 23,899,301 |
| 2023-09-12 | 6,100.00 | 7,900.00 | 5,930.00 | 7,510.00 | 7,424.63 | 22,629,529 |
| 2023-09-11 | 6,410.00 | 6,690.00 | 6,100.00 | 6,100.00 | 6,030.66 | 2,894,904 |
| 2023-09-08 | 6,220.00 | 6,970.00 | 6,050.00 | 6,290.00 | 6,218.50 | 7,206,230 |
| 2023-09-07 | 6,030.00 | 6,900.00 | 5,700.00 | 6,500.00 | 6,426.11 | 18,840,180 |
| 2023-09-06 | 5,670.00 | 6,310.00 | 5,500.00 | 5,550.00 | 5,486.91 | 7,363,333 |
| 2023-09-05 | 5,150.00 | 5,190.00 | 5,150.00 | 5,160.00 | 5,101.34 | 41,634 |
| 2023-09-04 | 5,120.00 | 5,270.00 | 5,080.00 | 5,160.00 | 5,101.34 | 125,439 |
| 2023-09-01 | 5,000.00 | 5,040.00 | 4,990.00 | 5,030.00 | 4,972.82 | 35,035 |
| 2023-08-31 | 5,120.00 | 5,120.00 | 5,000.00 | 5,010.00 | 4,953.05 | 25,804 |
| 2023-08-30 | 5,110.00 | 5,120.00 | 5,070.00 | 5,110.00 | 5,051.91 | 21,003 |
| 2023-08-29 | 5,040.00 | 5,120.00 | 5,040.00 | 5,100.00 | 5,042.03 | 23,322 |
| 2023-08-28 | 4,970.00 | 5,090.00 | 4,970.00 | 5,090.00 | 5,032.14 | 26,127 |
| 2023-08-25 | 4,965.00 | 5,010.00 | 4,960.00 | 4,965.00 | 4,908.56 | 14,932 |
| 2023-08-24 | 4,980.00 | 5,010.00 | 4,965.00 | 4,970.00 | 4,913.50 | 28,992 |
| 2023-08-23 | 5,000.00 | 5,060.00 | 4,985.00 | 4,985.00 | 4,928.33 | 24,104 |
| 2023-08-22 | 5,090.00 | 5,100.00 | 5,020.00 | 5,050.00 | 4,992.59 | 22,370 |
| 2023-08-21 | 5,020.00 | 5,130.00 | 5,020.00 | 5,090.00 | 5,032.14 | 23,668 |
| 2023-08-18 | 5,040.00 | 5,110.00 | 4,995.00 | 5,080.00 | 5,022.25 | 31,468 |
| 2023-08-17 | 5,100.00 | 5,160.00 | 4,990.00 | 5,040.00 | 4,982.71 | 61,633 |
| 2023-08-16 | 5,250.00 | 5,390.00 | 5,160.00 | 5,170.00 | 5,111.23 | 86,652 |
| 2023-08-14 | 5,420.00 | 5,490.00 | 5,370.00 | 5,380.00 | 5,318.84 | 88,651 |
| 2023-08-11 | 5,310.00 | 5,370.00 | 5,310.00 | 5,370.00 | 5,308.96 | 35,991 |
| 2023-08-10 | 5,400.00 | 5,460.00 | 5,300.00 | 5,360.00 | 5,299.07 | 115,460 |
| 2023-08-09 | 5,200.00 | 5,380.00 | 5,200.00 | 5,290.00 | 5,229.87 | 28,440 |
| 2023-08-08 | 5,340.00 | 5,350.00 | 5,210.00 | 5,220.00 | 5,160.66 | 48,679 |
| 2023-08-07 | 5,380.00 | 5,380.00 | 5,280.00 | 5,320.00 | 5,259.53 | 65,761 |
| 2023-08-04 | 5,150.00 | 5,310.00 | 5,120.00 | 5,260.00 | 5,200.21 | 79,254 |
| 2023-08-03 | 5,200.00 | 5,200.00 | 5,030.00 | 5,100.00 | 5,042.03 | 28,536 |
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.