Hung -Gu Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 13,220.00 | 13,430.00 | 12,570.00 | 12,570.00 | 12,570.00 | 1,070,770 |
| 2026-01-20 | 13,030.00 | 13,530.00 | 12,890.00 | 13,130.00 | 13,130.00 | 1,247,938 |
| 2026-01-19 | 13,200.00 | 13,490.00 | 12,850.00 | 13,160.00 | 13,160.00 | 1,048,509 |
| 2026-01-16 | 14,070.00 | 14,070.00 | 13,310.00 | 13,430.00 | 13,430.00 | 2,305,512 |
| 2026-01-15 | 14,000.00 | 15,390.00 | 14,000.00 | 14,750.00 | 14,750.00 | 5,616,910 |
| 2026-01-14 | 13,850.00 | 15,230.00 | 13,720.00 | 14,430.00 | 14,430.00 | 10,897,620 |
| 2026-01-13 | 13,200.00 | 13,950.00 | 13,000.00 | 13,550.00 | 13,550.00 | 2,714,764 |
| 2026-01-12 | 13,100.00 | 14,350.00 | 12,660.00 | 13,510.00 | 13,510.00 | 6,513,078 |
| 2026-01-09 | 12,790.00 | 13,090.00 | 12,530.00 | 12,600.00 | 12,600.00 | 1,223,435 |
| 2026-01-08 | 12,580.00 | 12,930.00 | 12,000.00 | 12,430.00 | 12,430.00 | 1,136,496 |
| 2026-01-07 | 12,410.00 | 13,150.00 | 12,350.00 | 12,550.00 | 12,550.00 | 1,552,268 |
| 2026-01-06 | 12,430.00 | 14,100.00 | 12,240.00 | 12,820.00 | 12,820.00 | 8,783,496 |
| 2026-01-05 | 12,300.00 | 13,440.00 | 11,830.00 | 12,370.00 | 12,370.00 | 4,082,384 |
| 2026-01-02 | 11,850.00 | 12,000.00 | 11,640.00 | 11,730.00 | 11,730.00 | 76,048 |
| 2025-12-30 | 11,730.00 | 11,870.00 | 11,700.00 | 11,860.00 | 11,860.00 | 79,067 |
| 2025-12-29 | 11,640.00 | 11,730.00 | 11,500.00 | 11,660.00 | 11,660.00 | 66,532 |
| 2025-12-26 | 11,850.00 | 11,860.00 | 11,690.00 | 11,750.00 | 11,720.00 | 87,162 |
| 2025-12-24 | 11,900.00 | 12,040.00 | 11,810.00 | 11,880.00 | 11,849.67 | 112,120 |
| 2025-12-23 | 11,900.00 | 11,980.00 | 11,750.00 | 11,820.00 | 11,789.82 | 97,606 |
| 2025-12-22 | 11,680.00 | 11,890.00 | 11,680.00 | 11,790.00 | 11,759.90 | 90,112 |
| 2025-12-19 | 11,640.00 | 11,700.00 | 11,540.00 | 11,670.00 | 11,640.20 | 80,221 |
| 2025-12-18 | 12,140.00 | 12,450.00 | 11,640.00 | 11,640.00 | 11,610.28 | 475,159 |
| 2025-12-17 | 11,720.00 | 11,880.00 | 11,630.00 | 11,660.00 | 11,630.23 | 86,767 |
| 2025-12-16 | 11,980.00 | 12,020.00 | 11,660.00 | 11,680.00 | 11,650.18 | 143,452 |
| 2025-12-15 | 12,060.00 | 12,110.00 | 11,950.00 | 11,980.00 | 11,949.41 | 77,539 |
| 2025-12-12 | 12,110.00 | 12,140.00 | 12,030.00 | 12,120.00 | 12,089.06 | 76,069 |
| 2025-12-11 | 12,010.00 | 12,130.00 | 11,990.00 | 12,110.00 | 12,079.08 | 96,288 |
| 2025-12-10 | 11,990.00 | 12,030.00 | 11,940.00 | 12,030.00 | 11,999.29 | 64,954 |
| 2025-12-09 | 12,050.00 | 12,070.00 | 11,960.00 | 11,990.00 | 11,959.39 | 105,956 |
| 2025-12-08 | 12,300.00 | 12,300.00 | 12,000.00 | 12,110.00 | 12,079.08 | 104,373 |
| 2025-12-05 | 12,300.00 | 12,300.00 | 12,180.00 | 12,300.00 | 12,268.60 | 71,525 |
| 2025-12-04 | 12,370.00 | 12,370.00 | 12,230.00 | 12,250.00 | 12,218.72 | 79,474 |
| 2025-12-03 | 12,400.00 | 12,440.00 | 12,250.00 | 12,370.00 | 12,338.42 | 109,866 |
| 2025-12-02 | 12,280.00 | 12,470.00 | 12,190.00 | 12,400.00 | 12,368.34 | 161,819 |
| 2025-12-01 | 12,140.00 | 12,380.00 | 12,140.00 | 12,350.00 | 12,318.47 | 180,029 |
| 2025-11-28 | 12,000.00 | 12,150.00 | 11,970.00 | 12,140.00 | 12,109.00 | 69,287 |
| 2025-11-27 | 12,020.00 | 12,120.00 | 11,980.00 | 12,000.00 | 11,969.36 | 55,171 |
| 2025-11-26 | 11,980.00 | 12,040.00 | 11,930.00 | 12,030.00 | 11,999.29 | 57,714 |
| 2025-11-25 | 12,070.00 | 12,160.00 | 11,960.00 | 11,980.00 | 11,949.41 | 54,467 |
| 2025-11-24 | 11,910.00 | 12,190.00 | 11,910.00 | 12,020.00 | 11,989.31 | 77,589 |
| 2025-11-21 | 11,910.00 | 12,030.00 | 11,850.00 | 11,910.00 | 11,879.59 | 95,695 |
| 2025-11-20 | 12,020.00 | 12,150.00 | 11,970.00 | 12,090.00 | 12,059.13 | 81,488 |
| 2025-11-19 | 12,150.00 | 12,180.00 | 11,930.00 | 12,050.00 | 12,019.23 | 85,698 |
| 2025-11-18 | 12,370.00 | 12,370.00 | 12,070.00 | 12,070.00 | 12,039.18 | 126,529 |
| 2025-11-17 | 12,360.00 | 12,430.00 | 12,230.00 | 12,390.00 | 12,358.37 | 153,339 |
| 2025-11-14 | 12,240.00 | 12,450.00 | 12,170.00 | 12,280.00 | 12,248.65 | 145,491 |
| 2025-11-13 | 12,350.00 | 12,350.00 | 12,140.00 | 12,240.00 | 12,208.75 | 137,650 |
| 2025-11-12 | 12,280.00 | 12,450.00 | 12,280.00 | 12,380.00 | 12,348.39 | 194,810 |
| 2025-11-11 | 12,270.00 | 12,365.00 | 12,170.00 | 12,240.00 | 12,208.75 | 86,075 |
| 2025-11-10 | 12,030.00 | 12,270.00 | 12,020.00 | 12,260.00 | 12,228.70 | 101,722 |
| 2025-11-07 | 12,130.00 | 12,140.00 | 11,950.00 | 12,030.00 | 11,999.29 | 121,915 |
| 2025-11-06 | 12,210.00 | 12,300.00 | 12,070.00 | 12,190.00 | 12,158.88 | 155,641 |
| 2025-11-05 | 12,290.00 | 12,500.00 | 12,030.00 | 12,250.00 | 12,218.72 | 291,902 |
| 2025-11-04 | 12,250.00 | 12,420.00 | 12,130.00 | 12,220.00 | 12,188.80 | 180,389 |
| 2025-11-03 | 12,300.00 | 12,380.00 | 12,190.00 | 12,260.00 | 12,228.70 | 159,534 |
| 2025-10-31 | 12,280.00 | 12,330.00 | 12,200.00 | 12,290.00 | 12,258.62 | 100,535 |
| 2025-10-30 | 12,570.00 | 12,570.00 | 12,270.00 | 12,280.00 | 12,248.65 | 270,541 |
| 2025-10-29 | 12,590.00 | 12,650.00 | 12,460.00 | 12,570.00 | 12,537.91 | 169,878 |
| 2025-10-28 | 12,750.00 | 12,760.00 | 12,540.00 | 12,590.00 | 12,557.86 | 196,311 |
| 2025-10-27 | 12,790.00 | 12,840.00 | 12,630.00 | 12,750.00 | 12,717.45 | 245,139 |
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.