Hung -Gu Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 12,480.00 | 12,600.00 | 12,420.00 | 12,550.00 | 12,517.96 | 61,961 |
| 2025-07-24 | 12,530.00 | 12,620.00 | 12,350.00 | 12,470.00 | 12,438.16 | 84,820 |
| 2025-07-23 | 12,590.00 | 12,650.00 | 12,430.00 | 12,600.00 | 12,567.83 | 65,143 |
| 2025-07-22 | 12,690.00 | 12,710.00 | 12,530.00 | 12,590.00 | 12,557.86 | 104,322 |
| 2025-07-21 | 12,870.00 | 13,000.00 | 12,600.00 | 12,730.00 | 12,697.50 | 157,888 |
| 2025-07-18 | 13,040.00 | 13,240.00 | 12,920.00 | 13,080.00 | 13,046.60 | 216,440 |
| 2025-07-17 | 12,850.00 | 12,940.00 | 12,720.00 | 12,870.00 | 12,837.14 | 107,627 |
| 2025-07-16 | 12,930.00 | 13,130.00 | 12,820.00 | 12,850.00 | 12,817.19 | 100,906 |
| 2025-07-15 | 12,800.00 | 12,990.00 | 12,660.00 | 12,960.00 | 12,926.91 | 120,570 |
| 2025-07-14 | 13,120.00 | 13,220.00 | 12,830.00 | 13,060.00 | 13,026.66 | 175,316 |
| 2025-07-11 | 12,770.00 | 13,040.00 | 12,770.00 | 13,040.00 | 13,006.71 | 173,648 |
| 2025-07-10 | 12,960.00 | 12,960.00 | 12,670.00 | 12,890.00 | 12,857.09 | 199,578 |
| 2025-07-09 | 12,500.00 | 12,830.00 | 12,000.00 | 12,790.00 | 12,757.34 | 282,819 |
| 2025-07-08 | 12,520.00 | 12,620.00 | 12,380.00 | 12,500.00 | 12,468.09 | 136,468 |
| 2025-07-07 | 12,350.00 | 12,650.00 | 12,350.00 | 12,460.00 | 12,428.19 | 141,996 |
| 2025-07-04 | 12,540.00 | 12,550.00 | 12,350.00 | 12,420.00 | 12,388.29 | 149,067 |
| 2025-07-03 | 12,780.00 | 12,830.00 | 12,330.00 | 12,600.00 | 12,567.83 | 233,970 |
| 2025-07-02 | 12,360.00 | 13,500.00 | 12,150.00 | 12,460.00 | 12,428.19 | 1,320,569 |
| 2025-07-01 | 12,300.00 | 12,460.00 | 12,110.00 | 12,450.00 | 12,418.21 | 284,193 |
| 2025-06-30 | 12,370.00 | 12,430.00 | 12,140.00 | 12,300.00 | 12,268.60 | 394,742 |
| 2025-06-27 | 12,450.00 | 12,890.00 | 12,090.00 | 12,890.00 | 12,857.09 | 520,104 |
| 2025-06-26 | 12,670.00 | 12,670.00 | 12,210.00 | 12,440.00 | 12,408.24 | 577,021 |
| 2025-06-25 | 12,800.00 | 13,750.00 | 12,330.00 | 12,730.00 | 12,697.50 | 2,983,115 |
| 2025-06-24 | 12,970.00 | 14,390.00 | 12,960.00 | 13,100.00 | 13,066.55 | 5,496,135 |
| 2025-06-23 | 19,330.00 | 19,700.00 | 17,760.00 | 18,270.00 | 18,223.35 | 7,531,986 |
| 2025-06-20 | 16,830.00 | 16,960.00 | 15,460.00 | 15,530.00 | 15,490.35 | 2,314,429 |
| 2025-06-19 | 18,150.00 | 19,000.00 | 17,450.00 | 17,910.00 | 17,864.27 | 5,198,805 |
| 2025-06-18 | 21,000.00 | 21,050.00 | 19,020.00 | 19,190.00 | 19,141.00 | 3,557,941 |
| 2025-06-17 | 18,070.00 | 19,960.00 | 17,580.00 | 18,410.00 | 18,363.00 | 10,537,360 |
| 2025-06-16 | 19,330.00 | 20,000.00 | 18,000.00 | 19,170.00 | 19,121.06 | 7,550,380 |
| 2025-06-13 | 12,440.00 | 15,960.00 | 12,430.00 | 15,960.00 | 15,919.25 | 6,455,992 |
| 2025-06-12 | 12,470.00 | 12,830.00 | 11,830.00 | 12,280.00 | 12,248.65 | 2,696,410 |
| 2025-06-11 | 11,100.00 | 11,150.00 | 10,950.00 | 11,010.00 | 10,981.89 | 98,224 |
| 2025-06-10 | 11,180.00 | 11,220.00 | 11,050.00 | 11,110.00 | 11,081.63 | 74,391 |
| 2025-06-09 | 11,040.00 | 11,200.00 | 10,400.00 | 11,200.00 | 11,171.40 | 166,736 |
| 2025-06-05 | 11,050.00 | 11,050.00 | 10,970.00 | 11,030.00 | 11,001.84 | 59,322 |
| 2025-06-04 | 11,090.00 | 11,170.00 | 11,030.00 | 11,060.00 | 11,031.76 | 96,856 |
| 2025-06-02 | 10,860.00 | 11,060.00 | 10,860.00 | 11,010.00 | 10,981.89 | 61,219 |
| 2025-05-30 | 11,050.00 | 11,060.00 | 10,900.00 | 10,900.00 | 10,872.17 | 70,073 |
| 2025-05-29 | 11,130.00 | 11,130.00 | 11,000.00 | 11,060.00 | 11,031.76 | 56,771 |
| 2025-05-28 | 11,010.00 | 11,220.00 | 11,010.00 | 11,070.00 | 11,041.74 | 88,974 |
| 2025-05-27 | 11,140.00 | 11,260.00 | 11,020.00 | 11,070.00 | 11,041.74 | 65,654 |
| 2025-05-26 | 11,130.00 | 11,190.00 | 10,950.00 | 11,130.00 | 11,101.58 | 156,139 |
| 2025-05-23 | 11,400.00 | 11,540.00 | 11,310.00 | 11,480.00 | 11,450.69 | 137,234 |
| 2025-05-22 | 11,410.00 | 11,830.00 | 11,180.00 | 11,600.00 | 11,570.38 | 344,618 |
| 2025-05-21 | 11,330.00 | 11,820.00 | 11,160.00 | 11,640.00 | 11,610.28 | 482,854 |
| 2025-05-20 | 10,940.00 | 11,120.00 | 10,900.00 | 11,000.00 | 10,971.91 | 53,426 |
| 2025-05-19 | 10,940.00 | 11,090.00 | 10,880.00 | 10,910.00 | 10,882.14 | 50,966 |
| 2025-05-16 | 11,110.00 | 11,180.00 | 10,980.00 | 11,000.00 | 10,971.91 | 86,986 |
| 2025-05-15 | 11,180.00 | 11,220.00 | 10,420.00 | 11,180.00 | 11,151.46 | 100,573 |
| 2025-05-14 | 11,320.00 | 11,370.00 | 11,170.00 | 11,220.00 | 11,191.35 | 71,705 |
| 2025-05-13 | 11,280.00 | 11,370.00 | 11,200.00 | 11,300.00 | 11,271.15 | 87,886 |
| 2025-05-12 | 11,560.00 | 11,600.00 | 10,970.00 | 11,150.00 | 11,121.53 | 255,724 |
| 2025-05-09 | 11,700.00 | 12,380.00 | 11,650.00 | 11,830.00 | 11,799.80 | 140,392 |
| 2025-05-08 | 11,610.00 | 11,720.00 | 11,560.00 | 11,630.00 | 11,600.31 | 119,301 |
| 2025-05-07 | 12,480.00 | 12,510.00 | 11,600.00 | 11,700.00 | 11,670.13 | 337,315 |
| 2025-05-02 | 12,000.00 | 12,150.00 | 11,670.00 | 12,120.00 | 12,089.06 | 187,800 |
| 2025-04-30 | 11,790.00 | 11,950.00 | 11,640.00 | 11,850.00 | 11,819.74 | 88,919 |
| 2025-04-29 | 11,830.00 | 11,930.00 | 11,510.00 | 11,870.00 | 11,839.69 | 151,945 |
| 2025-04-28 | 11,540.00 | 11,950.00 | 11,500.00 | 11,910.00 | 11,879.59 | 345,981 |
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.