Hung -Gu Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 12,130.00 | 12,260.00 | 12,000.00 | 12,050.00 | 12,019.23 | 167,976 |
| 2025-01-23 | 12,360.00 | 12,400.00 | 12,190.00 | 12,210.00 | 12,178.83 | 115,366 |
| 2025-01-22 | 12,770.00 | 12,770.00 | 12,390.00 | 12,400.00 | 12,368.34 | 215,812 |
| 2025-01-21 | 12,800.00 | 12,910.00 | 12,610.00 | 12,760.00 | 12,727.42 | 169,202 |
| 2025-01-20 | 12,900.00 | 12,900.00 | 12,710.00 | 12,840.00 | 12,807.22 | 154,045 |
| 2025-01-17 | 13,150.00 | 13,180.00 | 12,810.00 | 12,810.00 | 12,777.29 | 234,100 |
| 2025-01-16 | 13,200.00 | 13,360.00 | 13,060.00 | 13,200.00 | 13,166.30 | 279,904 |
| 2025-01-15 | 13,340.00 | 13,400.00 | 13,020.00 | 13,030.00 | 12,996.73 | 301,698 |
| 2025-01-14 | 13,780.00 | 14,240.00 | 13,300.00 | 13,440.00 | 13,405.69 | 1,086,061 |
| 2025-01-13 | 13,800.00 | 14,000.00 | 13,260.00 | 13,390.00 | 13,355.81 | 668,814 |
| 2025-01-10 | 13,290.00 | 13,460.00 | 13,090.00 | 13,190.00 | 13,156.32 | 148,462 |
| 2025-01-09 | 13,180.00 | 13,390.00 | 12,980.00 | 13,310.00 | 13,276.02 | 162,037 |
| 2025-01-08 | 13,260.00 | 13,390.00 | 13,200.00 | 13,310.00 | 13,276.02 | 211,277 |
| 2025-01-07 | 13,280.00 | 13,310.00 | 13,040.00 | 13,120.00 | 13,086.50 | 141,445 |
| 2025-01-06 | 13,720.00 | 13,790.00 | 13,100.00 | 13,280.00 | 13,246.09 | 259,432 |
| 2025-01-03 | 13,100.00 | 13,550.00 | 12,870.00 | 13,330.00 | 13,295.97 | 316,508 |
| 2025-01-02 | 12,650.00 | 12,840.00 | 12,610.00 | 12,790.00 | 12,757.34 | 137,767 |
| 2024-12-30 | 12,290.00 | 12,850.00 | 12,290.00 | 12,490.00 | 12,458.11 | 145,743 |
| 2024-12-27 | 12,120.00 | 12,410.00 | 12,100.00 | 12,180.00 | 12,148.90 | 121,636 |
| 2024-12-26 | 12,780.00 | 12,860.00 | 12,410.00 | 12,410.00 | 12,348.39 | 110,461 |
| 2024-12-24 | 12,780.00 | 12,890.00 | 12,700.00 | 12,780.00 | 12,716.55 | 80,653 |
| 2024-12-23 | 12,630.00 | 12,920.00 | 12,630.00 | 12,800.00 | 12,736.46 | 91,088 |
| 2024-12-20 | 12,960.00 | 13,040.00 | 12,630.00 | 12,740.00 | 12,676.75 | 89,822 |
| 2024-12-19 | 13,460.00 | 13,460.00 | 12,820.00 | 12,950.00 | 12,885.71 | 141,874 |
| 2024-12-18 | 13,220.00 | 13,500.00 | 13,220.00 | 13,400.00 | 13,333.48 | 111,105 |
| 2024-12-17 | 13,690.00 | 13,690.00 | 13,110.00 | 13,390.00 | 13,323.53 | 116,783 |
| 2024-12-16 | 13,350.00 | 13,880.00 | 13,350.00 | 13,660.00 | 13,592.19 | 298,667 |
| 2024-12-13 | 13,000.00 | 13,240.00 | 12,840.00 | 13,240.00 | 13,174.27 | 168,941 |
| 2024-12-12 | 13,170.00 | 13,180.00 | 12,880.00 | 13,020.00 | 12,955.36 | 151,472 |
| 2024-12-11 | 13,130.00 | 13,280.00 | 12,700.00 | 13,020.00 | 12,955.36 | 230,310 |
| 2024-12-10 | 11,800.00 | 13,020.00 | 11,800.00 | 12,870.00 | 12,806.11 | 371,230 |
| 2024-12-09 | 12,560.00 | 12,650.00 | 11,950.00 | 12,040.00 | 11,980.23 | 434,668 |
| 2024-12-06 | 13,250.00 | 13,490.00 | 12,710.00 | 12,940.00 | 12,875.76 | 325,571 |
| 2024-12-05 | 13,400.00 | 13,640.00 | 12,980.00 | 13,520.00 | 13,452.88 | 261,215 |
| 2024-12-04 | 14,020.00 | 14,070.00 | 13,190.00 | 13,400.00 | 13,333.48 | 497,516 |
| 2024-12-03 | 13,950.00 | 14,260.00 | 13,950.00 | 14,210.00 | 14,139.46 | 236,581 |
| 2024-12-02 | 14,050.00 | 14,410.00 | 14,000.00 | 14,010.00 | 13,940.45 | 247,349 |
| 2024-11-29 | 14,260.00 | 14,340.00 | 13,930.00 | 14,040.00 | 13,970.30 | 194,469 |
| 2024-11-28 | 13,900.00 | 14,370.00 | 13,720.00 | 14,260.00 | 14,189.21 | 353,034 |
| 2024-11-27 | 15,030.00 | 15,040.00 | 14,060.00 | 14,080.00 | 14,010.10 | 578,902 |
| 2024-11-26 | 15,000.00 | 15,300.00 | 14,880.00 | 15,010.00 | 14,935.48 | 352,507 |
| 2024-11-25 | 15,350.00 | 15,840.00 | 15,350.00 | 15,550.00 | 15,472.80 | 323,842 |
| 2024-11-22 | 15,990.00 | 16,330.00 | 15,290.00 | 15,290.00 | 15,214.09 | 535,770 |
| 2024-11-21 | 15,950.00 | 15,950.00 | 15,310.00 | 15,330.00 | 15,253.90 | 390,614 |
| 2024-11-20 | 16,330.00 | 16,440.00 | 15,540.00 | 15,960.00 | 15,880.77 | 461,346 |
| 2024-11-19 | 16,090.00 | 16,470.00 | 16,000.00 | 16,150.00 | 16,069.82 | 451,959 |
| 2024-11-18 | 15,000.00 | 16,200.00 | 14,890.00 | 16,090.00 | 16,010.12 | 635,113 |
| 2024-11-15 | 14,600.00 | 15,330.00 | 14,600.00 | 15,140.00 | 15,064.84 | 364,525 |
| 2024-11-14 | 14,900.00 | 15,070.00 | 14,570.00 | 14,840.00 | 14,766.33 | 336,590 |
| 2024-11-13 | 15,000.00 | 15,440.00 | 14,920.00 | 14,920.00 | 14,845.93 | 369,337 |
| 2024-11-12 | 15,260.00 | 15,710.00 | 15,000.00 | 15,500.00 | 15,423.05 | 501,960 |
| 2024-11-11 | 16,460.00 | 16,460.00 | 15,540.00 | 15,540.00 | 15,462.85 | 515,108 |
| 2024-11-08 | 16,400.00 | 16,720.00 | 16,360.00 | 16,480.00 | 16,398.19 | 338,315 |
| 2024-11-07 | 16,660.00 | 16,660.00 | 15,970.00 | 16,490.00 | 16,408.14 | 559,703 |
| 2024-11-06 | 17,060.00 | 17,160.00 | 16,650.00 | 16,660.00 | 16,577.29 | 619,035 |
| 2024-11-05 | 17,450.00 | 17,600.00 | 17,110.00 | 17,110.00 | 17,025.06 | 791,638 |
| 2024-11-04 | 16,950.00 | 17,270.00 | 16,900.00 | 17,150.00 | 17,064.86 | 713,708 |
| 2024-11-01 | 16,640.00 | 17,450.00 | 16,500.00 | 17,030.00 | 16,945.46 | 1,815,070 |
| 2024-10-31 | 16,280.00 | 16,860.00 | 16,180.00 | 16,240.00 | 16,159.38 | 644,823 |
| 2024-10-30 | 16,060.00 | 16,440.00 | 15,950.00 | 16,200.00 | 16,119.58 | 501,156 |
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.