Hung -Gu Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 17,980.00 | 18,470.00 | 17,650.00 | 17,710.00 | 17,710.00 | 1,920,720 |
| 2026-04-21 | 18,100.00 | 18,100.00 | 17,630.00 | 17,700.00 | 17,700.00 | 1,130,742 |
| 2026-04-20 | 18,270.00 | 18,530.00 | 17,920.00 | 18,350.00 | 18,350.00 | 2,349,401 |
| 2026-04-17 | 18,020.00 | 18,280.00 | 17,510.00 | 17,740.00 | 17,740.00 | 1,122,727 |
| 2026-04-16 | 18,440.00 | 18,470.00 | 17,830.00 | 17,900.00 | 17,900.00 | 1,547,883 |
| 2026-04-15 | 18,500.00 | 19,110.00 | 18,230.00 | 18,610.00 | 18,610.00 | 2,792,533 |
| 2026-04-14 | 19,570.00 | 19,730.00 | 19,200.00 | 19,440.00 | 19,440.00 | 2,290,872 |
| 2026-04-13 | 21,250.00 | 21,250.00 | 19,840.00 | 20,250.00 | 20,250.00 | 4,593,609 |
| 2026-04-10 | 18,990.00 | 19,590.00 | 18,900.00 | 19,360.00 | 19,360.00 | 2,798,831 |
| 2026-04-09 | 19,750.00 | 20,300.00 | 19,010.00 | 19,240.00 | 19,240.00 | 8,042,941 |
| 2026-04-08 | 18,460.00 | 19,950.00 | 18,400.00 | 18,840.00 | 18,840.00 | 8,414,240 |
| 2026-04-07 | 19,920.00 | 24,850.00 | 19,800.00 | 22,850.00 | 22,850.00 | 24,461,580 |
| 2026-04-06 | 22,250.00 | 22,350.00 | 20,500.00 | 20,800.00 | 20,800.00 | 4,111,850 |
| 2026-04-03 | 21,700.00 | 23,150.00 | 20,450.00 | 22,000.00 | 22,000.00 | 11,186,600 |
| 2026-04-02 | 18,340.00 | 22,950.00 | 17,910.00 | 21,650.00 | 21,650.00 | 19,600,189 |
| 2026-04-01 | 17,770.00 | 19,060.00 | 17,670.00 | 18,420.00 | 18,420.00 | 2,402,167 |
| 2026-03-31 | 21,050.00 | 21,250.00 | 19,070.00 | 19,240.00 | 19,240.00 | 3,691,394 |
| 2026-03-30 | 21,950.00 | 22,450.00 | 20,400.00 | 20,550.00 | 20,550.00 | 4,396,580 |
| 2026-03-27 | 21,850.00 | 22,950.00 | 19,610.00 | 19,930.00 | 19,930.00 | 5,890,912 |
| 2026-03-26 | 19,100.00 | 22,000.00 | 18,910.00 | 21,000.00 | 21,000.00 | 11,219,790 |
| 2026-03-25 | 19,190.00 | 19,940.00 | 18,670.00 | 19,250.00 | 19,250.00 | 2,978,978 |
| 2026-03-24 | 18,400.00 | 22,500.00 | 18,230.00 | 19,750.00 | 19,750.00 | 9,796,765 |
| 2026-03-23 | 20,050.00 | 23,000.00 | 20,050.00 | 20,650.00 | 20,650.00 | 9,519,434 |
| 2026-03-20 | 20,250.00 | 21,250.00 | 19,440.00 | 19,540.00 | 19,540.00 | 3,179,921 |
| 2026-03-19 | 22,200.00 | 23,100.00 | 20,700.00 | 20,950.00 | 20,950.00 | 6,204,626 |
| 2026-03-18 | 21,950.00 | 22,050.00 | 19,850.00 | 20,050.00 | 20,050.00 | 3,369,551 |
| 2026-03-17 | 21,750.00 | 23,150.00 | 21,250.00 | 22,750.00 | 22,750.00 | 5,150,596 |
| 2026-03-16 | 24,700.00 | 25,500.00 | 22,400.00 | 23,550.00 | 23,550.00 | 3,827,279 |
| 2026-03-13 | 27,400.00 | 29,450.00 | 24,250.00 | 24,600.00 | 24,600.00 | 7,387,341 |
| 2026-03-12 | 28,000.00 | 28,500.00 | 25,800.00 | 26,000.00 | 26,000.00 | 13,047,960 |
| 2026-03-11 | 24,500.00 | 30,500.00 | 23,650.00 | 25,500.00 | 25,500.00 | 17,773,900 |
| 2026-03-10 | 23,950.00 | 30,500.00 | 22,300.00 | 25,900.00 | 25,900.00 | 22,252,199 |
| 2026-03-09 | 32,000.00 | 33,450.00 | 27,000.00 | 27,950.00 | 27,950.00 | 15,488,470 |
| 2026-03-06 | 35,450.00 | 35,800.00 | 27,100.00 | 27,600.00 | 27,600.00 | 17,592,461 |
| 2026-03-05 | 25,850.00 | 36,200.00 | 23,800.00 | 32,700.00 | 32,700.00 | 52,384,609 |
| 2026-03-04 | 29,700.00 | 29,700.00 | 26,200.00 | 29,700.00 | 29,700.00 | 16,343,400 |
| 2026-03-03 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 1,947,276 |
| 2026-02-27 | 18,650.00 | 19,200.00 | 17,500.00 | 17,610.00 | 17,610.00 | 4,634,786 |
| 2026-02-26 | 21,100.00 | 21,850.00 | 18,880.00 | 19,230.00 | 19,230.00 | 8,300,417 |
| 2026-02-25 | 20,800.00 | 22,850.00 | 20,500.00 | 21,100.00 | 21,100.00 | 10,937,690 |
| 2026-02-24 | 21,500.00 | 24,100.00 | 21,200.00 | 21,750.00 | 21,750.00 | 15,872,760 |
| 2026-02-23 | 17,690.00 | 23,500.00 | 17,200.00 | 21,850.00 | 21,850.00 | 42,503,406 |
| 2026-02-20 | 16,820.00 | 19,620.00 | 16,810.00 | 19,040.00 | 19,040.00 | 24,445,801 |
| 2026-02-19 | 14,300.00 | 15,680.00 | 14,290.00 | 15,310.00 | 15,310.00 | 4,690,905 |
| 2026-02-13 | 13,710.00 | 14,040.00 | 13,410.00 | 13,770.00 | 13,770.00 | 1,034,970 |
| 2026-02-12 | 14,440.00 | 14,790.00 | 14,260.00 | 14,260.00 | 14,260.00 | 1,198,563 |
| 2026-02-11 | 14,670.00 | 14,880.00 | 14,280.00 | 14,570.00 | 14,570.00 | 1,343,838 |
| 2026-02-10 | 14,260.00 | 15,360.00 | 13,960.00 | 14,610.00 | 14,610.00 | 5,737,579 |
| 2026-02-09 | 13,850.00 | 14,410.00 | 13,670.00 | 14,240.00 | 14,240.00 | 2,179,474 |
| 2026-02-06 | 13,390.00 | 15,450.00 | 13,200.00 | 14,620.00 | 14,620.00 | 9,550,932 |
| 2026-02-05 | 14,070.00 | 14,380.00 | 13,560.00 | 13,700.00 | 13,700.00 | 2,119,371 |
| 2026-02-04 | 13,680.00 | 13,940.00 | 13,440.00 | 13,730.00 | 13,730.00 | 2,035,824 |
| 2026-02-03 | 13,150.00 | 13,440.00 | 12,960.00 | 13,140.00 | 13,140.00 | 1,538,614 |
| 2026-02-02 | 14,490.00 | 15,000.00 | 13,510.00 | 13,610.00 | 13,610.00 | 4,769,006 |
| 2026-01-30 | 14,960.00 | 15,950.00 | 14,320.00 | 15,390.00 | 15,390.00 | 11,579,890 |
| 2026-01-29 | 13,050.00 | 15,060.00 | 12,950.00 | 14,130.00 | 14,130.00 | 9,382,208 |
| 2026-01-28 | 12,850.00 | 13,190.00 | 12,620.00 | 12,980.00 | 12,980.00 | 1,245,726 |
| 2026-01-27 | 12,800.00 | 12,900.00 | 12,580.00 | 12,710.00 | 12,710.00 | 890,241 |
| 2026-01-26 | 12,760.00 | 13,230.00 | 12,750.00 | 13,070.00 | 13,070.00 | 1,210,990 |
| 2026-01-23 | 12,140.00 | 12,650.00 | 12,100.00 | 12,530.00 | 12,530.00 | 784,624 |
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.