Hung -Gu Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 12,790.00 | 12,840.00 | 12,630.00 | 12,750.00 | 12,717.45 | 245,139 |
| 2025-10-24 | 13,060.00 | 13,100.00 | 12,770.00 | 12,790.00 | 12,757.34 | 529,953 |
| 2025-10-23 | 13,210.00 | 13,400.00 | 12,710.00 | 12,810.00 | 12,777.29 | 1,373,471 |
| 2025-10-22 | 12,430.00 | 12,660.00 | 12,410.00 | 12,590.00 | 12,557.86 | 205,679 |
| 2025-10-21 | 12,480.00 | 12,650.00 | 12,420.00 | 12,430.00 | 12,398.26 | 175,213 |
| 2025-10-20 | 12,450.00 | 12,480.00 | 12,290.00 | 12,400.00 | 12,368.34 | 166,617 |
| 2025-10-17 | 12,610.00 | 12,610.00 | 12,390.00 | 12,450.00 | 12,418.21 | 181,117 |
| 2025-10-16 | 12,560.00 | 12,730.00 | 12,480.00 | 12,720.00 | 12,687.52 | 254,230 |
| 2025-10-15 | 12,340.00 | 12,580.00 | 12,300.00 | 12,540.00 | 12,507.98 | 173,941 |
| 2025-10-14 | 12,290.00 | 12,850.00 | 12,200.00 | 12,450.00 | 12,418.21 | 554,292 |
| 2025-10-13 | 12,140.00 | 12,350.00 | 11,970.00 | 12,280.00 | 12,248.65 | 151,102 |
| 2025-10-10 | 12,380.00 | 12,470.00 | 12,150.00 | 12,290.00 | 12,258.62 | 271,535 |
| 2025-10-02 | 12,340.00 | 12,890.00 | 12,300.00 | 12,740.00 | 12,707.47 | 426,462 |
| 2025-10-01 | 12,280.00 | 12,420.00 | 12,200.00 | 12,340.00 | 12,308.49 | 141,003 |
| 2025-09-30 | 12,460.00 | 12,500.00 | 12,260.00 | 12,290.00 | 12,258.62 | 255,215 |
| 2025-09-29 | 12,490.00 | 12,590.00 | 12,350.00 | 12,580.00 | 12,547.88 | 206,726 |
| 2025-09-26 | 12,670.00 | 12,840.00 | 12,460.00 | 12,480.00 | 12,448.14 | 435,933 |
| 2025-09-25 | 12,750.00 | 12,750.00 | 12,560.00 | 12,630.00 | 12,597.75 | 286,147 |
| 2025-09-24 | 12,940.00 | 13,040.00 | 12,500.00 | 12,510.00 | 12,478.06 | 625,768 |
| 2025-09-23 | 12,700.00 | 12,700.00 | 12,420.00 | 12,420.00 | 12,388.29 | 289,466 |
| 2025-09-22 | 12,590.00 | 12,790.00 | 12,530.00 | 12,770.00 | 12,737.40 | 377,012 |
| 2025-09-19 | 12,600.00 | 12,640.00 | 12,410.00 | 12,450.00 | 12,418.21 | 177,398 |
| 2025-09-18 | 12,720.00 | 12,760.00 | 12,550.00 | 12,680.00 | 12,647.63 | 234,121 |
| 2025-09-17 | 14,290.00 | 14,290.00 | 12,800.00 | 12,930.00 | 12,896.99 | 1,855,380 |
| 2025-09-16 | 12,460.00 | 12,630.00 | 12,430.00 | 12,500.00 | 12,468.09 | 145,040 |
| 2025-09-15 | 12,370.00 | 12,440.00 | 12,320.00 | 12,400.00 | 12,368.34 | 68,841 |
| 2025-09-12 | 12,400.00 | 12,400.00 | 12,260.00 | 12,290.00 | 12,258.62 | 100,734 |
| 2025-09-11 | 12,550.00 | 12,600.00 | 12,450.00 | 12,500.00 | 12,468.09 | 117,126 |
| 2025-09-10 | 12,650.00 | 12,770.00 | 12,420.00 | 12,570.00 | 12,537.91 | 195,589 |
| 2025-09-09 | 12,260.00 | 12,330.00 | 12,190.00 | 12,300.00 | 12,268.60 | 42,892 |
| 2025-09-08 | 12,110.00 | 12,350.00 | 12,010.00 | 12,310.00 | 12,278.57 | 69,833 |
| 2025-09-05 | 12,160.00 | 12,240.00 | 12,080.00 | 12,110.00 | 12,079.08 | 44,260 |
| 2025-09-04 | 12,050.00 | 12,150.00 | 12,000.00 | 12,120.00 | 12,089.06 | 35,046 |
| 2025-09-03 | 12,290.00 | 12,300.00 | 12,150.00 | 12,180.00 | 12,148.90 | 69,077 |
| 2025-09-02 | 12,060.00 | 12,120.00 | 11,980.00 | 11,990.00 | 11,959.39 | 32,088 |
| 2025-09-01 | 12,150.00 | 12,210.00 | 12,040.00 | 12,120.00 | 12,089.06 | 39,956 |
| 2025-08-29 | 12,100.00 | 12,220.00 | 12,000.00 | 12,150.00 | 12,118.98 | 60,881 |
| 2025-08-28 | 12,100.00 | 12,130.00 | 12,010.00 | 12,040.00 | 12,009.26 | 41,479 |
| 2025-08-27 | 12,040.00 | 12,050.00 | 11,910.00 | 12,000.00 | 11,969.36 | 51,389 |
| 2025-08-26 | 12,100.00 | 12,170.00 | 11,960.00 | 12,040.00 | 12,009.26 | 40,600 |
| 2025-08-25 | 11,980.00 | 12,120.00 | 11,930.00 | 12,050.00 | 12,019.23 | 53,099 |
| 2025-08-22 | 12,000.00 | 12,000.00 | 11,760.00 | 11,770.00 | 11,739.95 | 57,797 |
| 2025-08-21 | 11,600.00 | 11,920.00 | 11,600.00 | 11,780.00 | 11,749.92 | 33,200 |
| 2025-08-20 | 11,710.00 | 11,740.00 | 11,500.00 | 11,650.00 | 11,620.26 | 53,366 |
| 2025-08-19 | 12,000.00 | 12,090.00 | 11,780.00 | 11,860.00 | 11,829.72 | 78,628 |
| 2025-08-18 | 12,230.00 | 12,240.00 | 12,030.00 | 12,130.00 | 12,099.03 | 67,268 |
| 2025-08-14 | 12,270.00 | 12,390.00 | 12,250.00 | 12,300.00 | 12,268.60 | 39,701 |
| 2025-08-13 | 12,330.00 | 12,330.00 | 12,250.00 | 12,270.00 | 12,238.67 | 30,750 |
| 2025-08-12 | 12,330.00 | 12,430.00 | 12,210.00 | 12,280.00 | 12,248.65 | 69,438 |
| 2025-08-11 | 12,350.00 | 12,400.00 | 12,300.00 | 12,320.00 | 12,288.54 | 38,731 |
| 2025-08-08 | 12,390.00 | 12,820.00 | 12,360.00 | 12,450.00 | 12,418.21 | 118,383 |
| 2025-08-07 | 12,400.00 | 12,430.00 | 12,300.00 | 12,400.00 | 12,368.34 | 61,244 |
| 2025-08-06 | 12,370.00 | 12,510.00 | 12,240.00 | 12,500.00 | 12,468.09 | 100,796 |
| 2025-08-05 | 12,300.00 | 12,390.00 | 12,230.00 | 12,310.00 | 12,278.57 | 68,550 |
| 2025-08-04 | 12,110.00 | 12,310.00 | 12,110.00 | 12,270.00 | 12,238.67 | 77,939 |
| 2025-08-01 | 12,570.00 | 12,620.00 | 12,200.00 | 12,320.00 | 12,288.54 | 150,535 |
| 2025-07-31 | 12,570.00 | 12,750.00 | 12,490.00 | 12,650.00 | 12,617.70 | 139,554 |
| 2025-07-30 | 13,190.00 | 13,350.00 | 12,570.00 | 12,590.00 | 12,557.86 | 468,562 |
| 2025-07-29 | 12,450.00 | 12,470.00 | 12,310.00 | 12,350.00 | 12,318.47 | 46,764 |
| 2025-07-28 | 12,510.00 | 12,530.00 | 12,320.00 | 12,370.00 | 12,338.42 | 81,075 |
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.