Hung -Gu Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 13,140.00 | 13,850.00 | 12,280.00 | 12,430.00 | 12,430.00 | 4,170,522 |
| 2026-07-20 | 13,200.00 | 13,800.00 | 12,550.00 | 13,440.00 | 13,440.00 | 9,606,544 |
| 2026-07-16 | 13,060.00 | 13,330.00 | 11,900.00 | 12,010.00 | 12,010.00 | 4,807,504 |
| 2026-07-15 | 12,050.00 | 13,200.00 | 12,010.00 | 12,580.00 | 12,580.00 | 5,665,976 |
| 2026-07-14 | 12,740.00 | 13,990.00 | 12,310.00 | 12,680.00 | 12,680.00 | 13,262,882 |
| 2026-07-13 | 11,540.00 | 12,760.00 | 11,400.00 | 11,640.00 | 11,640.00 | 14,079,408 |
| 2026-07-10 | 10,440.00 | 11,150.00 | 10,120.00 | 10,840.00 | 10,840.00 | 3,570,403 |
| 2026-07-09 | 10,660.00 | 12,900.00 | 10,300.00 | 10,780.00 | 10,780.00 | 20,461,504 |
| 2026-07-08 | 9,650.00 | 11,350.00 | 9,100.00 | 10,440.00 | 10,440.00 | 11,262,939 |
| 2026-07-07 | 9,020.00 | 9,190.00 | 8,950.00 | 9,100.00 | 9,100.00 | 180,590 |
| 2026-07-06 | 9,250.00 | 9,370.00 | 8,920.00 | 9,100.00 | 9,100.00 | 202,313 |
| 2026-07-03 | 9,230.00 | 9,290.00 | 9,000.00 | 9,290.00 | 9,290.00 | 182,379 |
| 2026-07-02 | 9,270.00 | 9,430.00 | 9,160.00 | 9,210.00 | 9,210.00 | 177,818 |
| 2026-07-01 | 9,470.00 | 9,700.00 | 9,250.00 | 9,500.00 | 9,500.00 | 176,837 |
| 2026-06-30 | 9,630.00 | 9,800.00 | 9,320.00 | 9,470.00 | 9,470.00 | 199,056 |
| 2026-06-29 | 9,200.00 | 9,690.00 | 9,200.00 | 9,650.00 | 9,650.00 | 230,972 |
| 2026-06-26 | 9,750.00 | 9,820.00 | 9,140.00 | 9,200.00 | 9,200.00 | 287,866 |
| 2026-06-25 | 9,730.00 | 10,150.00 | 9,580.00 | 9,620.00 | 9,620.00 | 248,215 |
| 2026-06-24 | 9,600.00 | 10,200.00 | 9,260.00 | 10,100.00 | 10,100.00 | 317,604 |
| 2026-06-23 | 9,930.00 | 10,150.00 | 9,650.00 | 9,680.00 | 9,680.00 | 452,202 |
| 2026-06-22 | 10,420.00 | 10,610.00 | 9,960.00 | 10,090.00 | 10,090.00 | 606,224 |
| 2026-06-19 | 10,340.00 | 11,800.00 | 10,150.00 | 10,190.00 | 10,190.00 | 3,453,309 |
| 2026-06-18 | 10,910.00 | 10,960.00 | 10,450.00 | 10,490.00 | 10,490.00 | 355,916 |
| 2026-06-17 | 11,310.00 | 11,350.00 | 10,960.00 | 10,960.00 | 10,960.00 | 423,078 |
| 2026-06-16 | 11,070.00 | 11,500.00 | 11,030.00 | 11,370.00 | 11,370.00 | 632,205 |
| 2026-06-15 | 11,380.00 | 11,580.00 | 11,000.00 | 11,070.00 | 11,070.00 | 858,044 |
| 2026-06-12 | 11,610.00 | 11,930.00 | 11,600.00 | 11,700.00 | 11,700.00 | 1,296,560 |
| 2026-06-11 | 13,000.00 | 13,740.00 | 11,980.00 | 12,170.00 | 12,170.00 | 4,543,539 |
| 2026-06-10 | 12,100.00 | 12,530.00 | 11,840.00 | 11,900.00 | 11,900.00 | 1,675,448 |
| 2026-06-09 | 11,670.00 | 12,270.00 | 11,630.00 | 11,870.00 | 11,870.00 | 915,521 |
| 2026-06-08 | 11,870.00 | 13,050.00 | 11,560.00 | 12,220.00 | 12,220.00 | 3,767,183 |
| 2026-06-05 | 11,930.00 | 12,340.00 | 11,690.00 | 11,950.00 | 11,950.00 | 493,231 |
| 2026-06-04 | 12,150.00 | 12,750.00 | 12,100.00 | 12,200.00 | 12,200.00 | 679,118 |
| 2026-06-02 | 12,500.00 | 13,520.00 | 12,000.00 | 12,040.00 | 12,040.00 | 1,570,611 |
| 2026-06-01 | 12,490.00 | 13,150.00 | 11,950.00 | 12,750.00 | 12,750.00 | 1,595,724 |
| 2026-05-29 | 12,710.00 | 13,080.00 | 12,340.00 | 12,480.00 | 12,480.00 | 2,089,320 |
| 2026-05-28 | 13,000.00 | 16,370.00 | 13,000.00 | 13,550.00 | 13,550.00 | 15,759,000 |
| 2026-05-27 | 13,280.00 | 13,480.00 | 12,950.00 | 13,160.00 | 13,160.00 | 612,533 |
| 2026-05-26 | 13,630.00 | 13,740.00 | 13,160.00 | 13,300.00 | 13,300.00 | 785,575 |
| 2026-05-22 | 13,800.00 | 14,190.00 | 13,760.00 | 14,120.00 | 14,120.00 | 563,203 |
| 2026-05-21 | 13,520.00 | 14,020.00 | 13,520.00 | 13,870.00 | 13,870.00 | 619,416 |
| 2026-05-20 | 13,980.00 | 14,280.00 | 13,620.00 | 13,850.00 | 13,850.00 | 593,595 |
| 2026-05-19 | 14,510.00 | 14,910.00 | 14,010.00 | 14,150.00 | 14,150.00 | 1,007,930 |
| 2026-05-18 | 15,140.00 | 15,390.00 | 14,060.00 | 14,700.00 | 14,700.00 | 1,590,240 |
| 2026-05-15 | 14,500.00 | 15,770.00 | 14,330.00 | 15,130.00 | 15,130.00 | 4,211,276 |
| 2026-05-14 | 14,620.00 | 15,060.00 | 14,470.00 | 14,600.00 | 14,600.00 | 1,308,929 |
| 2026-05-13 | 16,060.00 | 16,600.00 | 14,740.00 | 14,740.00 | 14,740.00 | 3,197,528 |
| 2026-05-12 | 15,450.00 | 18,900.00 | 15,250.00 | 15,620.00 | 15,620.00 | 12,843,620 |
| 2026-05-11 | 15,420.00 | 15,870.00 | 15,270.00 | 15,520.00 | 15,520.00 | 911,341 |
| 2026-05-08 | 15,600.00 | 15,640.00 | 15,070.00 | 15,220.00 | 15,220.00 | 703,991 |
| 2026-05-07 | 15,160.00 | 15,730.00 | 15,100.00 | 15,390.00 | 15,390.00 | 1,072,125 |
| 2026-05-06 | 16,430.00 | 16,450.00 | 15,810.00 | 15,840.00 | 15,840.00 | 1,325,480 |
| 2026-05-04 | 16,930.00 | 17,310.00 | 16,780.00 | 16,890.00 | 16,890.00 | 1,821,245 |
| 2026-04-30 | 17,370.00 | 19,300.00 | 17,000.00 | 17,930.00 | 17,930.00 | 14,078,080 |
| 2026-04-29 | 17,500.00 | 17,630.00 | 16,860.00 | 16,940.00 | 16,940.00 | 1,089,788 |
| 2026-04-28 | 17,530.00 | 17,690.00 | 17,180.00 | 17,280.00 | 17,280.00 | 858,523 |
| 2026-04-27 | 17,820.00 | 17,820.00 | 17,250.00 | 17,470.00 | 17,470.00 | 952,254 |
| 2026-04-24 | 17,940.00 | 18,120.00 | 17,710.00 | 17,830.00 | 17,830.00 | 977,261 |
| 2026-04-23 | 17,800.00 | 18,670.00 | 17,440.00 | 17,770.00 | 17,770.00 | 4,439,635 |
| 2026-04-22 | 17,980.00 | 18,470.00 | 17,650.00 | 17,710.00 | 17,710.00 | 1,920,720 |
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.