Hugel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 179,800.00 | 187,000.00 | 177,000.00 | 187,000.00 | 187,000.00 | 40,163 |
| 2026-10-16 | 168,700.00 | 182,000.00 | 168,700.00 | 179,100.00 | 179,100.00 | 66,506 |
| 2026-10-15 | 167,500.00 | 170,900.00 | 163,700.00 | 168,500.00 | 168,500.00 | 43,550 |
| 2026-10-14 | 171,300.00 | 177,000.00 | 171,000.00 | 172,500.00 | 172,500.00 | 46,666 |
| 2026-10-13 | 179,100.00 | 179,300.00 | 164,100.00 | 169,900.00 | 169,900.00 | 68,154 |
| 2026-10-12 | 181,900.00 | 182,400.00 | 179,400.00 | 180,000.00 | 180,000.00 | 64,190 |
| 2026-10-08 | 183,900.00 | 184,400.00 | 179,400.00 | 182,800.00 | 182,800.00 | 54,306 |
| 2026-10-07 | 182,400.00 | 186,100.00 | 182,200.00 | 183,600.00 | 183,600.00 | 32,479 |
| 2026-10-06 | 180,100.00 | 182,900.00 | 178,900.00 | 181,500.00 | 181,500.00 | 57,448 |
| 2026-10-02 | 180,600.00 | 183,700.00 | 179,400.00 | 180,100.00 | 180,100.00 | 39,279 |
| 2026-10-01 | 178,200.00 | 181,000.00 | 175,500.00 | 180,600.00 | 180,600.00 | 65,544 |
| 2026-09-30 | 184,400.00 | 185,500.00 | 178,700.00 | 179,700.00 | 179,700.00 | 47,092 |
| 2026-09-29 | 180,900.00 | 189,000.00 | 178,600.00 | 183,300.00 | 183,300.00 | 102,069 |
| 2026-09-28 | 187,700.00 | 190,800.00 | 182,300.00 | 186,100.00 | 186,100.00 | 85,822 |
| 2026-09-23 | 189,900.00 | 191,300.00 | 185,900.00 | 187,000.00 | 187,000.00 | 42,222 |
| 2026-09-22 | 205,000.00 | 205,500.00 | 188,200.00 | 190,400.00 | 190,400.00 | 204,511 |
| 2026-09-21 | 212,500.00 | 213,500.00 | 205,000.00 | 206,000.00 | 206,000.00 | 77,391 |
| 2026-09-18 | 232,000.00 | 233,500.00 | 212,500.00 | 214,000.00 | 214,000.00 | 164,420 |
| 2026-09-17 | 231,500.00 | 232,000.00 | 228,000.00 | 231,500.00 | 231,500.00 | 29,436 |
| 2026-09-16 | 232,500.00 | 234,500.00 | 227,500.00 | 231,000.00 | 231,000.00 | 28,519 |
| 2026-09-15 | 229,500.00 | 238,500.00 | 229,500.00 | 235,500.00 | 235,500.00 | 37,807 |
| 2026-09-14 | 228,500.00 | 234,500.00 | 225,500.00 | 232,000.00 | 232,000.00 | 31,158 |
| 2026-09-11 | 229,500.00 | 235,000.00 | 229,000.00 | 231,000.00 | 231,000.00 | 32,932 |
| 2026-09-10 | 235,000.00 | 236,000.00 | 227,500.00 | 236,000.00 | 236,000.00 | 41,740 |
| 2026-09-09 | 236,500.00 | 238,500.00 | 234,500.00 | 236,000.00 | 236,000.00 | 24,658 |
| 2026-09-08 | 243,500.00 | 244,500.00 | 237,500.00 | 238,000.00 | 238,000.00 | 22,715 |
| 2026-09-07 | 245,000.00 | 245,000.00 | 241,000.00 | 243,000.00 | 243,000.00 | 11,435 |
| 2026-09-04 | 243,000.00 | 245,000.00 | 240,500.00 | 244,000.00 | 244,000.00 | 27,884 |
| 2026-09-03 | 247,500.00 | 251,000.00 | 239,000.00 | 240,500.00 | 240,500.00 | 30,768 |
| 2026-09-02 | 242,000.00 | 251,500.00 | 237,000.00 | 245,500.00 | 245,500.00 | 35,698 |
| 2026-09-01 | 249,500.00 | 250,500.00 | 242,500.00 | 245,000.00 | 245,000.00 | 24,852 |
| 2026-08-31 | 257,000.00 | 257,000.00 | 246,000.00 | 252,000.00 | 252,000.00 | 39,313 |
| 2026-08-28 | 244,500.00 | 262,000.00 | 244,500.00 | 259,000.00 | 259,000.00 | 54,163 |
| 2026-08-27 | 247,500.00 | 252,000.00 | 244,500.00 | 245,500.00 | 245,500.00 | 20,894 |
| 2026-08-26 | 245,500.00 | 252,500.00 | 245,500.00 | 250,500.00 | 250,500.00 | 21,741 |
| 2026-08-25 | 248,500.00 | 251,000.00 | 241,250.00 | 248,500.00 | 248,500.00 | 19,862 |
| 2026-08-24 | 243,000.00 | 256,000.00 | 243,000.00 | 250,500.00 | 250,500.00 | 37,596 |
| 2026-08-21 | 243,000.00 | 247,000.00 | 238,000.00 | 245,000.00 | 245,000.00 | 27,715 |
| 2026-08-20 | 249,000.00 | 251,500.00 | 243,000.00 | 249,000.00 | 249,000.00 | 34,361 |
| 2026-08-19 | 240,500.00 | 248,000.00 | 233,500.00 | 247,000.00 | 247,000.00 | 62,936 |
| 2026-08-18 | 253,000.00 | 253,000.00 | 241,500.00 | 248,000.00 | 248,000.00 | 66,314 |
| 2026-08-14 | 262,500.00 | 264,000.00 | 250,500.00 | 256,000.00 | 256,000.00 | 48,360 |
| 2026-08-13 | 266,000.00 | 266,000.00 | 255,000.00 | 262,500.00 | 262,500.00 | 53,622 |
| 2026-08-12 | 278,000.00 | 281,500.00 | 266,500.00 | 268,500.00 | 268,500.00 | 49,293 |
| 2026-08-11 | 277,000.00 | 294,500.00 | 277,000.00 | 282,500.00 | 282,500.00 | 68,315 |
| 2026-08-10 | 273,000.00 | 281,500.00 | 261,000.00 | 279,500.00 | 279,500.00 | 71,938 |
| 2026-08-07 | 273,500.00 | 284,500.00 | 264,500.00 | 273,500.00 | 273,500.00 | 96,138 |
| 2026-08-06 | 262,500.00 | 295,000.00 | 262,500.00 | 279,000.00 | 279,000.00 | 123,618 |
| 2026-08-05 | 258,000.00 | 263,000.00 | 254,000.00 | 260,000.00 | 260,000.00 | 38,984 |
| 2026-08-04 | 242,000.00 | 259,000.00 | 241,000.00 | 258,000.00 | 258,000.00 | 50,802 |
| 2026-08-03 | 230,500.00 | 244,000.00 | 228,500.00 | 239,000.00 | 239,000.00 | 34,152 |
| 2026-07-31 | 228,000.00 | 234,500.00 | 223,500.00 | 232,500.00 | 232,500.00 | 34,721 |
| 2026-07-30 | 229,500.00 | 238,000.00 | 222,000.00 | 224,500.00 | 224,500.00 | 37,354 |
| 2026-07-29 | 239,500.00 | 240,000.00 | 216,500.00 | 229,500.00 | 229,500.00 | 71,570 |
| 2026-07-28 | 237,000.00 | 246,000.00 | 234,000.00 | 237,500.00 | 237,500.00 | 37,256 |
| 2026-07-27 | 239,000.00 | 251,000.00 | 234,500.00 | 243,000.00 | 243,000.00 | 44,456 |
| 2026-07-24 | 235,000.00 | 242,000.00 | 233,500.00 | 234,500.00 | 234,500.00 | 23,407 |
| 2026-07-23 | 225,500.00 | 243,500.00 | 224,000.00 | 241,500.00 | 241,500.00 | 61,693 |
| 2026-07-22 | 231,000.00 | 233,500.00 | 221,500.00 | 221,500.00 | 221,500.00 | 53,582 |
| 2026-07-21 | 229,000.00 | 231,000.00 | 223,500.00 | 228,500.00 | 228,500.00 | 29,009 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.