Hung -Gu Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 5,860.00 | 5,880.00 | 5,820.00 | 5,830.00 | 5,763.73 | 58,423 |
| 2023-02-08 | 5,940.00 | 5,950.00 | 5,840.00 | 5,860.00 | 5,793.39 | 89,318 |
| 2023-02-07 | 5,780.00 | 5,870.00 | 5,780.00 | 5,850.00 | 5,783.50 | 69,914 |
| 2023-02-06 | 5,870.00 | 5,890.00 | 5,790.00 | 5,800.00 | 5,734.07 | 58,556 |
| 2023-02-03 | 5,880.00 | 5,910.00 | 5,850.00 | 5,870.00 | 5,803.27 | 56,986 |
| 2023-02-02 | 5,860.00 | 5,910.00 | 5,850.00 | 5,880.00 | 5,813.16 | 83,995 |
| 2023-02-01 | 5,870.00 | 5,960.00 | 5,840.00 | 5,860.00 | 5,793.39 | 159,555 |
| 2023-01-31 | 5,890.00 | 5,940.00 | 5,810.00 | 5,860.00 | 5,793.39 | 177,629 |
| 2023-01-30 | 5,940.00 | 5,980.00 | 5,870.00 | 5,940.00 | 5,872.48 | 132,327 |
| 2023-01-27 | 5,970.00 | 6,020.00 | 5,840.00 | 5,940.00 | 5,872.48 | 336,324 |
| 2023-01-26 | 5,720.00 | 6,570.00 | 5,720.00 | 6,030.00 | 5,961.45 | 3,010,331 |
| 2023-01-25 | 5,740.00 | 5,780.00 | 5,650.00 | 5,770.00 | 5,704.41 | 113,625 |
| 2023-01-20 | 5,680.00 | 6,150.00 | 5,620.00 | 5,720.00 | 5,654.98 | 1,186,586 |
| 2023-01-19 | 5,630.00 | 5,710.00 | 5,590.00 | 5,650.00 | 5,585.77 | 33,023 |
| 2023-01-18 | 5,730.00 | 5,730.00 | 5,610.00 | 5,640.00 | 5,575.89 | 28,209 |
| 2023-01-17 | 5,780.00 | 5,800.00 | 5,690.00 | 5,700.00 | 5,635.21 | 36,901 |
| 2023-01-16 | 5,800.00 | 5,830.00 | 5,780.00 | 5,790.00 | 5,724.18 | 40,969 |
| 2023-01-13 | 5,810.00 | 5,870.00 | 5,770.00 | 5,780.00 | 5,714.30 | 68,574 |
| 2023-01-12 | 5,760.00 | 5,760.00 | 5,670.00 | 5,730.00 | 5,664.86 | 29,560 |
| 2023-01-11 | 5,650.00 | 5,720.00 | 5,650.00 | 5,720.00 | 5,654.98 | 31,425 |
| 2023-01-10 | 5,610.00 | 5,720.00 | 5,610.00 | 5,660.00 | 5,595.66 | 48,346 |
| 2023-01-09 | 5,590.00 | 5,630.00 | 5,580.00 | 5,610.00 | 5,546.23 | 36,405 |
| 2023-01-06 | 5,460.00 | 5,580.00 | 5,460.00 | 5,580.00 | 5,516.57 | 43,492 |
| 2023-01-05 | 5,520.00 | 5,580.00 | 5,490.00 | 5,500.00 | 5,437.48 | 45,484 |
| 2023-01-04 | 5,400.00 | 5,560.00 | 5,320.00 | 5,510.00 | 5,447.37 | 64,074 |
| 2023-01-03 | 5,420.00 | 5,540.00 | 5,220.00 | 5,470.00 | 5,407.82 | 96,186 |
| 2023-01-02 | 5,620.00 | 5,750.00 | 5,520.00 | 5,520.00 | 5,457.25 | 82,378 |
| 2022-12-29 | 5,830.00 | 5,850.00 | 5,640.00 | 5,680.00 | 5,615.43 | 60,657 |
| 2022-12-28 | 5,930.00 | 5,930.00 | 5,750.00 | 5,800.00 | 5,734.07 | 68,055 |
| 2022-12-27 | 5,800.00 | 5,940.00 | 5,800.00 | 5,830.00 | 5,615.43 | 65,669 |
| 2022-12-26 | 5,880.00 | 5,940.00 | 5,810.00 | 5,820.00 | 5,605.80 | 41,962 |
| 2022-12-23 | 5,880.00 | 5,930.00 | 5,800.00 | 5,840.00 | 5,625.06 | 82,948 |
| 2022-12-22 | 6,020.00 | 6,020.00 | 5,880.00 | 5,940.00 | 5,721.38 | 48,047 |
| 2022-12-21 | 5,910.00 | 5,920.00 | 5,840.00 | 5,900.00 | 5,682.86 | 59,804 |
| 2022-12-20 | 5,960.00 | 6,050.00 | 5,860.00 | 5,870.00 | 5,653.96 | 123,532 |
| 2022-12-19 | 6,010.00 | 6,010.00 | 5,940.00 | 5,940.00 | 5,721.38 | 85,135 |
| 2022-12-16 | 6,010.00 | 6,080.00 | 6,000.00 | 6,050.00 | 5,827.34 | 90,036 |
| 2022-12-15 | 6,050.00 | 6,140.00 | 6,030.00 | 6,120.00 | 5,894.76 | 80,999 |
| 2022-12-14 | 6,120.00 | 6,120.00 | 6,040.00 | 6,050.00 | 5,827.34 | 114,331 |
| 2022-12-13 | 6,050.00 | 6,050.00 | 5,960.00 | 5,990.00 | 5,769.54 | 93,621 |
| 2022-12-12 | 5,950.00 | 6,030.00 | 5,950.00 | 6,000.00 | 5,779.18 | 56,353 |
| 2022-12-09 | 6,000.00 | 6,050.00 | 5,950.00 | 5,970.00 | 5,750.28 | 101,498 |
| 2022-12-08 | 5,930.00 | 6,030.00 | 5,930.00 | 6,000.00 | 5,779.18 | 148,700 |
| 2022-12-07 | 6,000.00 | 6,130.00 | 6,000.00 | 6,050.00 | 5,827.34 | 138,691 |
| 2022-12-06 | 6,260.00 | 6,360.00 | 6,100.00 | 6,140.00 | 5,914.02 | 305,738 |
| 2022-12-05 | 6,380.00 | 6,630.00 | 6,190.00 | 6,480.00 | 6,241.51 | 630,415 |
| 2022-12-02 | 6,900.00 | 6,910.00 | 6,360.00 | 6,380.00 | 6,145.19 | 2,082,903 |
| 2022-12-01 | 6,170.00 | 6,350.00 | 6,110.00 | 6,340.00 | 6,106.66 | 1,257,105 |
| 2022-11-30 | 5,990.00 | 6,560.00 | 5,970.00 | 6,130.00 | 5,904.39 | 3,328,558 |
| 2022-11-29 | 5,720.00 | 5,900.00 | 5,720.00 | 5,900.00 | 5,682.86 | 74,794 |
| 2022-11-28 | 5,950.00 | 5,950.00 | 5,800.00 | 5,810.00 | 5,596.17 | 102,648 |
| 2022-11-25 | 5,960.00 | 5,980.00 | 5,910.00 | 5,970.00 | 5,750.28 | 30,040 |
| 2022-11-24 | 5,920.00 | 5,970.00 | 5,850.00 | 5,960.00 | 5,740.65 | 52,357 |
| 2022-11-23 | 5,890.00 | 5,960.00 | 5,890.00 | 5,900.00 | 5,682.86 | 55,137 |
| 2022-11-22 | 5,950.00 | 6,100.00 | 5,820.00 | 5,850.00 | 5,634.70 | 123,008 |
| 2022-11-21 | 6,030.00 | 6,030.00 | 5,860.00 | 5,880.00 | 5,663.59 | 113,103 |
| 2022-11-18 | 6,050.00 | 6,080.00 | 6,010.00 | 6,030.00 | 5,808.07 | 65,528 |
| 2022-11-17 | 6,190.00 | 6,190.00 | 6,030.00 | 6,080.00 | 5,856.23 | 73,233 |
| 2022-11-16 | 6,180.00 | 6,290.00 | 6,140.00 | 6,160.00 | 5,933.29 | 267,311 |
| 2022-11-15 | 6,080.00 | 6,140.00 | 6,000.00 | 6,140.00 | 5,914.02 | 97,260 |
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.