Hung -Gu Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 11,690.00 | 11,730.00 | 11,210.00 | 11,560.00 | 11,560.00 | 448,443 |
| 2026-10-19 | 12,060.00 | 12,080.00 | 11,530.00 | 11,590.00 | 11,590.00 | 618,264 |
| 2026-10-16 | 11,500.00 | 11,860.00 | 11,340.00 | 11,820.00 | 11,820.00 | 457,023 |
| 2026-10-15 | 11,520.00 | 11,990.00 | 11,250.00 | 11,370.00 | 11,370.00 | 674,624 |
| 2026-10-14 | 11,570.00 | 12,000.00 | 11,570.00 | 11,810.00 | 11,810.00 | 781,590 |
| 2026-10-13 | 12,260.00 | 12,300.00 | 11,250.00 | 11,570.00 | 11,570.00 | 906,782 |
| 2026-10-12 | 11,980.00 | 12,280.00 | 11,830.00 | 12,120.00 | 12,120.00 | 1,038,065 |
| 2026-10-08 | 12,040.00 | 12,270.00 | 11,900.00 | 12,200.00 | 12,200.00 | 1,145,054 |
| 2026-10-07 | 12,230.00 | 12,320.00 | 12,120.00 | 12,170.00 | 12,170.00 | 651,050 |
| 2026-10-06 | 12,010.00 | 12,310.00 | 11,800.00 | 12,200.00 | 12,200.00 | 674,501 |
| 2026-10-02 | 12,270.00 | 12,440.00 | 12,150.00 | 12,250.00 | 12,250.00 | 1,048,310 |
| 2026-10-01 | 11,760.00 | 12,120.00 | 11,760.00 | 11,980.00 | 11,980.00 | 1,169,158 |
| 2026-09-30 | 11,720.00 | 12,010.00 | 11,590.00 | 11,970.00 | 11,970.00 | 679,228 |
| 2026-09-29 | 12,630.00 | 12,700.00 | 12,010.00 | 12,140.00 | 12,140.00 | 1,381,157 |
| 2026-09-28 | 12,370.00 | 12,720.00 | 12,330.00 | 12,620.00 | 12,620.00 | 2,053,103 |
| 2026-09-23 | 12,530.00 | 12,700.00 | 12,360.00 | 12,360.00 | 12,360.00 | 663,598 |
| 2026-09-22 | 12,270.00 | 13,000.00 | 12,250.00 | 12,860.00 | 12,860.00 | 1,514,783 |
| 2026-09-21 | 12,890.00 | 13,230.00 | 12,760.00 | 12,850.00 | 12,850.00 | 1,286,954 |
| 2026-09-18 | 13,100.00 | 13,330.00 | 12,880.00 | 12,880.00 | 12,880.00 | 1,669,218 |
| 2026-09-17 | 13,450.00 | 13,970.00 | 13,410.00 | 13,610.00 | 13,610.00 | 1,488,523 |
| 2026-09-16 | 15,300.00 | 15,580.00 | 13,520.00 | 13,970.00 | 13,970.00 | 2,943,337 |
| 2026-09-15 | 14,980.00 | 15,460.00 | 14,330.00 | 14,980.00 | 14,980.00 | 5,108,707 |
| 2026-09-14 | 15,420.00 | 16,510.00 | 14,320.00 | 14,660.00 | 14,660.00 | 10,720,465 |
| 2026-09-11 | 17,010.00 | 17,310.00 | 14,600.00 | 14,610.00 | 14,610.00 | 13,980,794 |
| 2026-09-10 | 12,730.00 | 15,710.00 | 12,720.00 | 14,510.00 | 14,510.00 | 22,285,604 |
| 2026-09-09 | 12,440.00 | 12,800.00 | 11,920.00 | 12,090.00 | 12,090.00 | 4,259,585 |
| 2026-09-08 | 11,300.00 | 12,090.00 | 10,950.00 | 11,990.00 | 11,990.00 | 5,090,847 |
| 2026-09-07 | 11,030.00 | 11,240.00 | 10,940.00 | 11,230.00 | 11,230.00 | 1,180,115 |
| 2026-09-04 | 10,600.00 | 11,000.00 | 10,600.00 | 10,820.00 | 10,820.00 | 1,214,246 |
| 2026-09-03 | 11,210.00 | 12,330.00 | 10,610.00 | 10,620.00 | 10,620.00 | 5,926,051 |
| 2026-09-02 | 11,000.00 | 12,150.00 | 10,990.00 | 11,570.00 | 11,570.00 | 9,160,951 |
| 2026-09-01 | 10,180.00 | 10,630.00 | 10,180.00 | 10,210.00 | 10,210.00 | 1,279,748 |
| 2026-08-31 | 10,410.00 | 10,420.00 | 9,950.00 | 10,060.00 | 10,060.00 | 793,654 |
| 2026-08-28 | 9,860.00 | 9,970.00 | 9,700.00 | 9,950.00 | 9,950.00 | 365,428 |
| 2026-08-27 | 9,800.00 | 9,920.00 | 9,700.00 | 9,750.00 | 9,750.00 | 244,321 |
| 2026-08-26 | 9,900.00 | 9,900.00 | 9,600.00 | 9,760.00 | 9,760.00 | 599,532 |
| 2026-08-25 | 9,950.00 | 10,220.00 | 9,800.00 | 10,130.00 | 10,130.00 | 417,448 |
| 2026-08-24 | 9,990.00 | 10,180.00 | 9,920.00 | 10,110.00 | 10,110.00 | 417,894 |
| 2026-08-21 | 10,670.00 | 10,780.00 | 10,160.00 | 10,160.00 | 10,160.00 | 835,808 |
| 2026-08-20 | 10,520.00 | 10,640.00 | 10,440.00 | 10,510.00 | 10,510.00 | 627,191 |
| 2026-08-19 | 11,400.00 | 11,400.00 | 10,550.00 | 10,640.00 | 10,640.00 | 1,178,347 |
| 2026-08-18 | 11,010.00 | 11,500.00 | 10,890.00 | 11,400.00 | 11,400.00 | 2,596,243 |
| 2026-08-14 | 10,700.00 | 10,750.00 | 10,510.00 | 10,730.00 | 10,730.00 | 886,892 |
| 2026-08-13 | 10,810.00 | 10,970.00 | 10,610.00 | 10,880.00 | 10,880.00 | 898,487 |
| 2026-08-12 | 10,800.00 | 11,360.00 | 10,660.00 | 11,020.00 | 11,020.00 | 2,253,555 |
| 2026-08-11 | 11,000.00 | 11,140.00 | 10,600.00 | 10,750.00 | 10,750.00 | 1,624,574 |
| 2026-08-10 | 10,390.00 | 10,620.00 | 10,210.00 | 10,500.00 | 10,500.00 | 855,318 |
| 2026-08-07 | 10,400.00 | 10,590.00 | 10,080.00 | 10,470.00 | 10,470.00 | 1,467,209 |
| 2026-08-06 | 10,110.00 | 10,250.00 | 10,010.00 | 10,170.00 | 10,170.00 | 873,645 |
| 2026-08-05 | 10,090.00 | 10,540.00 | 10,010.00 | 10,230.00 | 10,230.00 | 1,379,254 |
| 2026-08-04 | 9,810.00 | 10,620.00 | 9,810.00 | 10,540.00 | 10,540.00 | 1,402,148 |
| 2026-08-03 | 10,330.00 | 10,340.00 | 9,540.00 | 9,900.00 | 9,900.00 | 1,665,228 |
| 2026-07-31 | 10,500.00 | 11,170.00 | 10,320.00 | 11,140.00 | 11,140.00 | 2,309,512 |
| 2026-07-30 | 10,820.00 | 11,380.00 | 10,620.00 | 10,910.00 | 10,910.00 | 2,977,802 |
| 2026-07-29 | 9,990.00 | 11,570.00 | 9,990.00 | 10,510.00 | 10,510.00 | 6,744,449 |
| 2026-07-28 | 10,490.00 | 10,770.00 | 9,760.00 | 9,990.00 | 9,990.00 | 1,330,523 |
| 2026-07-27 | 12,330.00 | 12,600.00 | 10,910.00 | 10,990.00 | 10,990.00 | 2,544,194 |
| 2026-07-24 | 15,070.00 | 15,250.00 | 13,800.00 | 14,120.00 | 14,120.00 | 7,292,056 |
| 2026-07-23 | 13,340.00 | 14,460.00 | 13,300.00 | 13,870.00 | 13,870.00 | 5,934,112 |
| 2026-07-22 | 12,530.00 | 13,710.00 | 12,330.00 | 13,710.00 | 13,710.00 | 5,319,310 |
Page 1 of 5 · 245 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.