Hung -Gu Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 5,200.00 | 5,200.00 | 5,030.00 | 5,100.00 | 5,042.03 | 28,536 |
| 2023-08-02 | 5,160.00 | 5,240.00 | 5,120.00 | 5,150.00 | 5,091.46 | 31,761 |
| 2023-08-01 | 5,160.00 | 5,230.00 | 5,160.00 | 5,180.00 | 5,121.12 | 45,651 |
| 2023-07-31 | 5,080.00 | 5,140.00 | 5,060.00 | 5,110.00 | 5,051.91 | 19,316 |
| 2023-07-28 | 4,785.00 | 5,050.00 | 4,785.00 | 5,050.00 | 4,992.59 | 50,296 |
| 2023-07-27 | 4,630.00 | 4,895.00 | 4,620.00 | 4,850.00 | 4,794.87 | 42,673 |
| 2023-07-26 | 5,000.00 | 5,040.00 | 4,695.00 | 4,745.00 | 4,691.06 | 148,886 |
| 2023-07-25 | 5,110.00 | 5,150.00 | 5,030.00 | 5,040.00 | 4,982.71 | 72,232 |
| 2023-07-24 | 5,260.00 | 5,310.00 | 5,140.00 | 5,140.00 | 5,081.57 | 84,918 |
| 2023-07-21 | 5,340.00 | 5,340.00 | 5,300.00 | 5,310.00 | 5,249.64 | 30,353 |
| 2023-07-20 | 5,350.00 | 5,360.00 | 5,310.00 | 5,320.00 | 5,259.53 | 22,827 |
| 2023-07-19 | 5,320.00 | 5,430.00 | 5,300.00 | 5,360.00 | 5,299.07 | 23,991 |
| 2023-07-18 | 5,280.00 | 5,380.00 | 5,270.00 | 5,320.00 | 5,259.53 | 29,819 |
| 2023-07-17 | 5,450.00 | 5,450.00 | 5,360.00 | 5,380.00 | 5,318.84 | 26,333 |
| 2023-07-14 | 5,390.00 | 5,450.00 | 5,390.00 | 5,450.00 | 5,388.05 | 37,759 |
| 2023-07-13 | 5,370.00 | 5,440.00 | 5,330.00 | 5,400.00 | 5,338.62 | 44,177 |
| 2023-07-12 | 5,370.00 | 5,450.00 | 5,340.00 | 5,360.00 | 5,299.07 | 24,221 |
| 2023-07-11 | 5,340.00 | 5,380.00 | 5,310.00 | 5,360.00 | 5,299.07 | 23,207 |
| 2023-07-10 | 5,280.00 | 5,360.00 | 5,280.00 | 5,350.00 | 5,289.18 | 17,584 |
| 2023-07-07 | 5,330.00 | 5,360.00 | 5,260.00 | 5,280.00 | 5,219.98 | 45,439 |
| 2023-07-06 | 5,430.00 | 5,440.00 | 5,320.00 | 5,360.00 | 5,299.07 | 53,061 |
| 2023-07-05 | 5,460.00 | 5,470.00 | 5,420.00 | 5,430.00 | 5,368.27 | 32,771 |
| 2023-07-04 | 5,480.00 | 5,520.00 | 5,440.00 | 5,470.00 | 5,407.82 | 34,694 |
| 2023-07-03 | 5,450.00 | 5,570.00 | 5,440.00 | 5,490.00 | 5,427.59 | 45,490 |
| 2023-06-30 | 5,450.00 | 5,480.00 | 5,440.00 | 5,450.00 | 5,388.05 | 24,833 |
| 2023-06-29 | 5,460.00 | 5,490.00 | 5,450.00 | 5,450.00 | 5,388.05 | 29,840 |
| 2023-06-28 | 5,490.00 | 5,500.00 | 5,470.00 | 5,470.00 | 5,407.82 | 23,255 |
| 2023-06-27 | 5,560.00 | 5,560.00 | 5,490.00 | 5,500.00 | 5,437.48 | 21,821 |
| 2023-06-26 | 5,530.00 | 5,550.00 | 5,480.00 | 5,520.00 | 5,457.25 | 26,769 |
| 2023-06-23 | 5,530.00 | 5,560.00 | 5,500.00 | 5,530.00 | 5,467.14 | 34,246 |
| 2023-06-22 | 5,570.00 | 5,570.00 | 5,530.00 | 5,550.00 | 5,486.91 | 22,586 |
| 2023-06-21 | 5,610.00 | 5,610.00 | 5,540.00 | 5,550.00 | 5,486.91 | 64,548 |
| 2023-06-20 | 5,610.00 | 5,710.00 | 5,570.00 | 5,620.00 | 5,556.11 | 77,298 |
| 2023-06-19 | 5,640.00 | 5,660.00 | 5,450.00 | 5,610.00 | 5,546.23 | 49,726 |
| 2023-06-16 | 5,630.00 | 5,640.00 | 5,590.00 | 5,630.00 | 5,566.00 | 31,645 |
| 2023-06-15 | 5,650.00 | 5,670.00 | 5,570.00 | 5,610.00 | 5,546.23 | 59,769 |
| 2023-06-14 | 5,680.00 | 5,690.00 | 5,610.00 | 5,650.00 | 5,585.77 | 61,337 |
| 2023-06-13 | 5,640.00 | 5,690.00 | 5,630.00 | 5,650.00 | 5,585.77 | 56,012 |
| 2023-06-12 | 5,700.00 | 5,700.00 | 5,660.00 | 5,660.00 | 5,595.66 | 48,931 |
| 2023-06-09 | 5,770.00 | 5,770.00 | 5,690.00 | 5,700.00 | 5,635.21 | 49,560 |
| 2023-06-08 | 5,770.00 | 5,820.00 | 5,710.00 | 5,760.00 | 5,694.52 | 87,371 |
| 2023-06-07 | 5,720.00 | 5,800.00 | 5,720.00 | 5,740.00 | 5,674.75 | 94,384 |
| 2023-06-05 | 5,830.00 | 5,830.00 | 5,730.00 | 5,750.00 | 5,684.64 | 189,802 |
| 2023-06-02 | 5,670.00 | 5,720.00 | 5,630.00 | 5,680.00 | 5,615.43 | 58,740 |
| 2023-06-01 | 5,660.00 | 5,690.00 | 5,610.00 | 5,660.00 | 5,595.66 | 45,817 |
| 2023-05-31 | 5,640.00 | 5,750.00 | 5,640.00 | 5,650.00 | 5,585.77 | 66,125 |
| 2023-05-30 | 5,670.00 | 5,690.00 | 5,620.00 | 5,650.00 | 5,585.77 | 57,086 |
| 2023-05-26 | 5,720.00 | 5,780.00 | 5,650.00 | 5,670.00 | 5,605.55 | 85,626 |
| 2023-05-25 | 5,750.00 | 5,820.00 | 5,670.00 | 5,740.00 | 5,674.75 | 266,147 |
| 2023-05-24 | 5,650.00 | 5,900.00 | 5,630.00 | 5,720.00 | 5,654.98 | 634,210 |
| 2023-05-23 | 5,630.00 | 5,660.00 | 5,600.00 | 5,620.00 | 5,556.11 | 44,588 |
| 2023-05-22 | 5,600.00 | 5,640.00 | 5,580.00 | 5,630.00 | 5,566.00 | 48,133 |
| 2023-05-19 | 5,620.00 | 5,630.00 | 5,510.00 | 5,610.00 | 5,546.23 | 79,902 |
| 2023-05-18 | 5,540.00 | 5,600.00 | 5,540.00 | 5,580.00 | 5,516.57 | 48,914 |
| 2023-05-17 | 5,520.00 | 5,560.00 | 5,510.00 | 5,540.00 | 5,477.02 | 48,452 |
| 2023-05-16 | 5,490.00 | 5,560.00 | 5,490.00 | 5,550.00 | 5,486.91 | 57,136 |
| 2023-05-15 | 5,550.00 | 5,600.00 | 5,500.00 | 5,520.00 | 5,457.25 | 81,265 |
| 2023-05-12 | 5,590.00 | 5,630.00 | 5,540.00 | 5,550.00 | 5,486.91 | 98,249 |
| 2023-05-11 | 5,600.00 | 5,680.00 | 5,570.00 | 5,600.00 | 5,536.34 | 112,255 |
| 2023-05-10 | 5,830.00 | 5,870.00 | 5,500.00 | 5,590.00 | 5,526.46 | 415,216 |
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.