Hung -Gu Oil Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10,940.00	11,290.00	10,940.00	11,290.00	11,261.17	143,003
2025-04-24	10,620.00	11,030.00	10,550.00	11,000.00	10,971.91	238,236
2025-04-23	10,670.00	11,370.00	10,400.00	10,630.00	10,602.86	402,448
2025-04-22	10,220.00	10,560.00	10,220.00	10,550.00	10,523.06	81,426
2025-04-21	10,600.00	10,740.00	10,480.00	10,490.00	10,463.22	140,226
2025-04-18	10,790.00	10,990.00	10,600.00	10,930.00	10,902.09	198,506
2025-04-17	10,600.00	11,430.00	10,400.00	10,600.00	10,572.94	752,140
2025-04-16	10,490.00	10,570.00	10,200.00	10,250.00	10,223.83	99,391
2025-04-15	10,490.00	10,540.00	10,330.00	10,510.00	10,483.17	71,203
2025-04-14	10,450.00	10,480.00	10,350.00	10,480.00	10,453.24	104,591
2025-04-11	10,050.00	10,330.00	10,000.00	10,330.00	10,303.63	101,835
2025-04-10	10,210.00	10,400.00	9,970.00	10,330.00	10,303.63	277,280
2025-04-09	9,600.00	9,700.00	9,280.00	9,300.00	9,276.26	166,759
2025-04-08	9,710.00	9,910.00	9,600.00	9,720.00	9,695.18	140,172
2025-04-07	9,940.00	10,290.00	9,610.00	9,610.00	9,585.46	238,171
2025-04-04	10,660.00	10,920.00	10,340.00	10,560.00	10,533.04	286,676
2025-04-03	10,990.00	12,200.00	10,700.00	10,910.00	10,882.14	1,107,446
2025-04-02	11,540.00	11,670.00	11,290.00	11,400.00	11,370.89	362,717
2025-04-01	12,500.00	12,700.00	11,520.00	11,600.00	11,570.38	1,292,419
2025-03-31	11,800.00	13,290.00	11,370.00	11,370.00	11,340.97	5,133,061
2025-03-28	11,400.00	11,420.00	11,150.00	11,200.00	11,171.40	81,167
2025-03-27	11,300.00	11,590.00	11,230.00	11,420.00	11,390.84	164,947
2025-03-26	11,210.00	11,320.00	11,160.00	11,290.00	11,261.17	57,904
2025-03-25	11,470.00	11,550.00	11,180.00	11,220.00	11,191.35	124,555
2025-03-24	11,360.00	11,470.00	11,140.00	11,450.00	11,420.77	105,062
2025-03-21	11,350.00	11,500.00	11,080.00	11,330.00	11,301.07	168,008
2025-03-20	11,520.00	11,550.00	11,250.00	11,270.00	11,241.23	104,146
2025-03-19	11,430.00	11,530.00	11,280.00	11,500.00	11,470.64	135,523
2025-03-18	11,230.00	11,860.00	11,200.00	11,530.00	11,500.56	410,170
2025-03-17	11,440.00	11,450.00	11,220.00	11,250.00	11,221.28	98,980
2025-03-14	11,090.00	11,160.00	11,070.00	11,140.00	11,111.56	41,914
2025-03-13	11,300.00	11,490.00	11,050.00	11,090.00	11,061.69	86,081
2025-03-12	11,180.00	11,390.00	11,160.00	11,300.00	11,271.15	75,282
2025-03-11	11,220.00	11,350.00	10,950.00	11,230.00	11,201.33	118,798
2025-03-10	11,330.00	11,620.00	11,310.00	11,420.00	11,390.84	108,859
2025-03-07	11,130.00	11,520.00	11,020.00	11,350.00	11,321.02	128,756
2025-03-06	11,450.00	11,490.00	11,000.00	11,280.00	11,251.20	117,554
2025-03-05	11,130.00	11,830.00	11,130.00	11,500.00	11,470.64	231,680
2025-03-04	11,030.00	11,510.00	11,030.00	11,240.00	11,211.30	115,891
2025-02-28	11,590.00	11,610.00	11,150.00	11,300.00	11,271.15	197,449
2025-02-27	11,540.00	11,670.00	11,490.00	11,550.00	11,520.51	103,467
2025-02-26	11,560.00	11,650.00	11,440.00	11,540.00	11,510.54	138,547
2025-02-25	11,750.00	11,790.00	11,580.00	11,660.00	11,630.23	136,379
2025-02-24	11,880.00	11,890.00	11,650.00	11,790.00	11,759.90	107,458
2025-02-21	11,930.00	11,960.00	11,790.00	11,880.00	11,849.67	163,390
2025-02-20	11,940.00	12,040.00	11,800.00	11,910.00	11,879.59	238,665
2025-02-19	11,630.00	11,950.00	11,610.00	11,840.00	11,809.77	311,799
2025-02-18	11,620.00	11,630.00	11,520.00	11,590.00	11,560.41	131,180
2025-02-17	11,550.00	11,610.00	11,450.00	11,590.00	11,560.41	159,836
2025-02-14	11,590.00	11,620.00	11,450.00	11,550.00	11,520.51	145,699
2025-02-13	11,440.00	11,620.00	11,380.00	11,580.00	11,550.43	164,018
2025-02-12	11,600.00	11,740.00	11,560.00	11,570.00	11,540.46	190,935
2025-02-11	11,400.00	11,600.00	11,390.00	11,600.00	11,570.38	213,823
2025-02-10	11,560.00	11,620.00	11,270.00	11,380.00	11,350.94	282,965
2025-02-07	11,020.00	11,790.00	11,000.00	11,620.00	11,590.33	993,277
2025-02-06	13,100.00	13,100.00	12,750.00	12,780.00	12,747.37	591,945
2025-02-05	13,190.00	14,170.00	13,150.00	13,210.00	13,176.27	1,541,008
2025-02-04	13,870.00	14,490.00	13,110.00	13,160.00	13,126.40	1,911,426
2025-02-03	13,500.00	14,830.00	12,280.00	14,430.00	14,393.16	10,281,080
2025-01-31	12,020.00	12,030.00	11,730.00	11,860.00	11,829.72	122,613

← NewerPage 7 of 21 · 1,228 trading daysOlder →

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.