Hung -Gu Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 16,130.00 | 16,150.00 | 15,800.00 | 16,100.00 | 16,020.07 | 710,258 |
| 2024-10-28 | 16,000.00 | 16,800.00 | 16,000.00 | 16,410.00 | 16,328.53 | 1,112,799 |
| 2024-10-25 | 17,340.00 | 17,480.00 | 16,810.00 | 17,000.00 | 16,915.60 | 902,321 |
| 2024-10-24 | 17,450.00 | 17,950.00 | 17,340.00 | 17,670.00 | 17,582.28 | 800,676 |
| 2024-10-23 | 18,000.00 | 18,350.00 | 17,550.00 | 17,570.00 | 17,482.78 | 1,347,031 |
| 2024-10-22 | 17,280.00 | 18,440.00 | 16,900.00 | 18,260.00 | 18,169.35 | 4,682,907 |
| 2024-10-21 | 16,880.00 | 17,500.00 | 16,820.00 | 17,420.00 | 17,333.52 | 1,084,824 |
| 2024-10-18 | 16,790.00 | 17,240.00 | 16,690.00 | 17,100.00 | 17,015.11 | 1,155,001 |
| 2024-10-17 | 16,720.00 | 17,390.00 | 16,720.00 | 17,040.00 | 16,955.41 | 1,501,331 |
| 2024-10-16 | 17,380.00 | 17,500.00 | 16,720.00 | 16,940.00 | 16,855.90 | 1,440,776 |
| 2024-10-15 | 18,680.00 | 18,930.00 | 17,710.00 | 17,800.00 | 17,711.63 | 2,815,759 |
| 2024-10-14 | 19,330.00 | 20,350.00 | 19,230.00 | 19,850.00 | 19,751.46 | 1,836,223 |
| 2024-10-11 | 20,750.00 | 20,800.00 | 19,990.00 | 20,150.00 | 20,049.97 | 2,443,888 |
| 2024-10-10 | 19,630.00 | 20,600.00 | 19,600.00 | 20,250.00 | 20,149.47 | 3,086,343 |
| 2024-10-08 | 22,650.00 | 22,900.00 | 21,000.00 | 21,600.00 | 21,492.77 | 6,414,677 |
| 2024-10-07 | 21,500.00 | 22,300.00 | 20,850.00 | 21,050.00 | 20,945.50 | 5,667,993 |
| 2024-10-04 | 20,500.00 | 23,000.00 | 19,970.00 | 21,800.00 | 21,691.78 | 20,683,971 |
| 2024-10-02 | 19,600.00 | 19,920.00 | 18,440.00 | 18,730.00 | 18,637.02 | 12,013,340 |
| 2024-09-30 | 17,650.00 | 17,990.00 | 17,420.00 | 17,480.00 | 17,393.22 | 4,082,427 |
| 2024-09-27 | 17,250.00 | 17,440.00 | 16,810.00 | 16,950.00 | 16,865.85 | 1,929,632 |
| 2024-09-26 | 17,560.00 | 18,340.00 | 17,260.00 | 17,490.00 | 17,403.17 | 4,248,481 |
| 2024-09-25 | 17,050.00 | 19,430.00 | 16,640.00 | 18,880.00 | 18,786.27 | 11,671,290 |
| 2024-09-24 | 17,210.00 | 17,400.00 | 16,790.00 | 17,240.00 | 17,154.41 | 1,926,430 |
| 2024-09-23 | 17,510.00 | 17,680.00 | 16,730.00 | 17,230.00 | 17,144.46 | 3,757,533 |
| 2024-09-20 | 15,550.00 | 16,900.00 | 15,410.00 | 16,550.00 | 16,467.84 | 5,520,816 |
| 2024-09-19 | 15,280.00 | 15,450.00 | 15,020.00 | 15,160.00 | 15,084.74 | 972,650 |
| 2024-09-13 | 15,170.00 | 15,550.00 | 14,880.00 | 15,040.00 | 14,965.34 | 1,033,409 |
| 2024-09-12 | 14,900.00 | 15,090.00 | 14,600.00 | 14,980.00 | 14,905.63 | 704,182 |
| 2024-09-11 | 14,460.00 | 15,160.00 | 14,460.00 | 14,600.00 | 14,527.52 | 929,017 |
| 2024-09-10 | 14,710.00 | 14,890.00 | 14,530.00 | 14,550.00 | 14,477.77 | 513,143 |
| 2024-09-09 | 14,200.00 | 15,250.00 | 14,200.00 | 14,720.00 | 14,646.92 | 1,129,865 |
| 2024-09-06 | 14,070.00 | 15,720.00 | 14,070.00 | 14,550.00 | 14,477.77 | 4,503,098 |
| 2024-09-05 | 14,000.00 | 16,680.00 | 13,780.00 | 14,340.00 | 14,268.81 | 5,145,203 |
| 2024-09-04 | 14,450.00 | 14,690.00 | 14,070.00 | 14,080.00 | 14,010.10 | 553,530 |
| 2024-09-03 | 14,620.00 | 15,330.00 | 14,600.00 | 15,030.00 | 14,955.38 | 867,261 |
| 2024-09-02 | 14,990.00 | 15,030.00 | 14,660.00 | 14,670.00 | 14,597.17 | 626,508 |
| 2024-08-30 | 15,140.00 | 15,590.00 | 14,980.00 | 15,380.00 | 15,303.65 | 978,812 |
| 2024-08-29 | 14,430.00 | 15,870.00 | 14,370.00 | 15,050.00 | 14,975.29 | 1,808,429 |
| 2024-08-28 | 15,700.00 | 15,800.00 | 14,920.00 | 14,920.00 | 14,845.93 | 1,349,393 |
| 2024-08-27 | 16,960.00 | 17,200.00 | 16,070.00 | 16,210.00 | 16,129.53 | 2,897,472 |
| 2024-08-26 | 17,030.00 | 17,450.00 | 15,920.00 | 16,100.00 | 16,020.07 | 8,679,770 |
| 2024-08-23 | 15,500.00 | 15,580.00 | 14,800.00 | 15,060.00 | 14,985.24 | 848,596 |
| 2024-08-22 | 15,460.00 | 15,680.00 | 14,950.00 | 15,300.00 | 15,224.04 | 1,116,489 |
| 2024-08-21 | 15,700.00 | 15,920.00 | 15,490.00 | 15,540.00 | 15,462.85 | 1,075,619 |
| 2024-08-20 | 15,940.00 | 16,430.00 | 15,900.00 | 15,990.00 | 15,910.62 | 1,235,422 |
| 2024-08-19 | 17,380.00 | 17,710.00 | 16,350.00 | 16,500.00 | 16,418.09 | 2,239,720 |
| 2024-08-16 | 18,620.00 | 19,090.00 | 17,800.00 | 18,040.00 | 17,950.44 | 2,969,686 |
| 2024-08-14 | 19,300.00 | 21,000.00 | 19,200.00 | 19,550.00 | 19,452.95 | 5,403,813 |
| 2024-08-13 | 21,650.00 | 21,900.00 | 19,940.00 | 20,300.00 | 20,199.22 | 7,288,331 |
| 2024-08-12 | 19,000.00 | 19,870.00 | 18,550.00 | 19,400.00 | 19,303.69 | 3,520,404 |
| 2024-08-09 | 17,960.00 | 19,950.00 | 17,870.00 | 19,350.00 | 19,253.94 | 5,097,171 |
| 2024-08-08 | 20,300.00 | 20,900.00 | 18,800.00 | 18,850.00 | 18,756.42 | 5,558,035 |
| 2024-08-07 | 20,300.00 | 20,300.00 | 18,670.00 | 20,100.00 | 20,000.22 | 5,979,030 |
| 2024-08-06 | 18,640.00 | 20,500.00 | 18,320.00 | 20,000.00 | 19,900.71 | 8,099,314 |
| 2024-08-05 | 19,680.00 | 21,400.00 | 18,040.00 | 19,560.00 | 19,462.90 | 15,696,150 |
| 2024-08-02 | 18,260.00 | 20,450.00 | 18,190.00 | 18,830.00 | 18,736.52 | 17,167,939 |
| 2024-08-01 | 17,700.00 | 18,500.00 | 17,500.00 | 18,220.00 | 18,129.55 | 16,285,460 |
| 2024-07-31 | 13,750.00 | 17,400.00 | 13,440.00 | 17,400.00 | 17,313.62 | 20,359,500 |
| 2024-07-30 | 13,480.00 | 13,480.00 | 13,230.00 | 13,390.00 | 13,323.53 | 236,421 |
| 2024-07-29 | 13,030.00 | 13,900.00 | 13,030.00 | 13,660.00 | 13,592.19 | 1,271,223 |
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.