Hugel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 240,000.00 | 251,000.00 | 239,500.00 | 243,000.00 | 243,000.00 | 82,990 |
| 2024-07-24 | 215,500.00 | 251,000.00 | 215,500.00 | 246,500.00 | 246,500.00 | 217,581 |
| 2024-07-23 | 220,500.00 | 222,500.00 | 214,500.00 | 218,000.00 | 218,000.00 | 45,651 |
| 2024-07-22 | 222,000.00 | 225,500.00 | 217,500.00 | 220,000.00 | 220,000.00 | 31,978 |
| 2024-07-19 | 219,000.00 | 224,500.00 | 217,000.00 | 223,500.00 | 223,500.00 | 35,795 |
| 2024-07-18 | 216,000.00 | 221,000.00 | 215,000.00 | 219,000.00 | 219,000.00 | 30,217 |
| 2024-07-17 | 220,000.00 | 224,000.00 | 218,000.00 | 219,000.00 | 219,000.00 | 48,657 |
| 2024-07-16 | 225,000.00 | 225,000.00 | 217,000.00 | 218,000.00 | 218,000.00 | 43,070 |
| 2024-07-15 | 225,500.00 | 230,000.00 | 221,000.00 | 223,000.00 | 223,000.00 | 42,686 |
| 2024-07-12 | 223,000.00 | 228,000.00 | 223,000.00 | 225,500.00 | 225,500.00 | 25,481 |
| 2024-07-11 | 229,000.00 | 231,500.00 | 223,000.00 | 224,000.00 | 224,000.00 | 61,526 |
| 2024-07-10 | 220,500.00 | 228,000.00 | 220,500.00 | 227,500.00 | 227,500.00 | 39,086 |
| 2024-07-09 | 227,000.00 | 228,500.00 | 220,500.00 | 221,500.00 | 221,500.00 | 53,010 |
| 2024-07-08 | 225,000.00 | 230,000.00 | 223,000.00 | 229,000.00 | 229,000.00 | 35,576 |
| 2024-07-05 | 223,500.00 | 233,500.00 | 221,500.00 | 227,000.00 | 227,000.00 | 52,159 |
| 2024-07-04 | 220,500.00 | 228,000.00 | 219,000.00 | 223,000.00 | 223,000.00 | 36,266 |
| 2024-07-03 | 221,500.00 | 225,500.00 | 215,000.00 | 220,500.00 | 220,500.00 | 50,765 |
| 2024-07-02 | 232,000.00 | 232,500.00 | 222,000.00 | 223,500.00 | 223,500.00 | 74,829 |
| 2024-07-01 | 233,500.00 | 238,500.00 | 227,000.00 | 234,000.00 | 234,000.00 | 68,491 |
| 2024-06-28 | 231,500.00 | 236,500.00 | 228,000.00 | 231,000.00 | 231,000.00 | 63,076 |
| 2024-06-27 | 228,500.00 | 242,000.00 | 225,500.00 | 231,500.00 | 231,500.00 | 82,396 |
| 2024-06-26 | 239,500.00 | 239,500.00 | 228,500.00 | 230,000.00 | 230,000.00 | 63,100 |
| 2024-06-25 | 246,000.00 | 246,000.00 | 236,000.00 | 237,000.00 | 237,000.00 | 34,901 |
| 2024-06-24 | 248,000.00 | 253,000.00 | 241,000.00 | 241,000.00 | 241,000.00 | 51,512 |
| 2024-06-21 | 231,500.00 | 250,000.00 | 231,500.00 | 248,000.00 | 248,000.00 | 121,464 |
| 2024-06-20 | 236,000.00 | 236,000.00 | 228,000.00 | 233,500.00 | 233,500.00 | 38,669 |
| 2024-06-19 | 229,000.00 | 237,500.00 | 223,000.00 | 232,000.00 | 232,000.00 | 57,040 |
| 2024-06-18 | 230,000.00 | 237,000.00 | 222,000.00 | 229,000.00 | 229,000.00 | 85,561 |
| 2024-06-17 | 222,000.00 | 236,000.00 | 221,000.00 | 233,500.00 | 233,500.00 | 88,795 |
| 2024-06-14 | 230,500.00 | 233,500.00 | 221,000.00 | 221,000.00 | 221,000.00 | 68,487 |
| 2024-06-13 | 236,000.00 | 241,500.00 | 224,500.00 | 230,500.00 | 230,500.00 | 158,688 |
| 2024-06-12 | 240,000.00 | 248,000.00 | 232,000.00 | 238,500.00 | 238,500.00 | 166,820 |
| 2024-06-11 | 243,000.00 | 262,500.00 | 222,500.00 | 242,000.00 | 242,000.00 | 892,072 |
| 2024-06-10 | 213,000.00 | 220,000.00 | 204,000.00 | 213,000.00 | 213,000.00 | 75,790 |
| 2024-06-07 | 203,000.00 | 216,000.00 | 201,500.00 | 213,000.00 | 213,000.00 | 79,672 |
| 2024-06-05 | 199,200.00 | 202,500.00 | 194,000.00 | 198,700.00 | 198,700.00 | 40,205 |
| 2024-06-04 | 204,500.00 | 204,500.00 | 199,800.00 | 200,000.00 | 200,000.00 | 23,768 |
| 2024-06-03 | 194,800.00 | 207,000.00 | 194,700.00 | 202,000.00 | 202,000.00 | 62,818 |
| 2024-05-31 | 194,100.00 | 200,500.00 | 191,000.00 | 191,000.00 | 191,000.00 | 67,969 |
| 2024-05-30 | 207,000.00 | 207,000.00 | 192,300.00 | 192,300.00 | 192,300.00 | 92,686 |
| 2024-05-29 | 213,500.00 | 215,500.00 | 206,500.00 | 208,500.00 | 208,500.00 | 34,764 |
| 2024-05-28 | 217,500.00 | 221,000.00 | 208,500.00 | 214,500.00 | 214,500.00 | 68,560 |
| 2024-05-27 | 218,000.00 | 224,000.00 | 213,500.00 | 220,000.00 | 220,000.00 | 51,485 |
| 2024-05-24 | 205,500.00 | 219,000.00 | 203,500.00 | 217,500.00 | 217,500.00 | 59,210 |
| 2024-05-23 | 209,000.00 | 211,500.00 | 205,000.00 | 207,500.00 | 207,500.00 | 27,505 |
| 2024-05-22 | 212,500.00 | 215,000.00 | 208,000.00 | 210,000.00 | 210,000.00 | 31,073 |
| 2024-05-21 | 208,000.00 | 214,000.00 | 206,500.00 | 209,500.00 | 209,500.00 | 43,338 |
| 2024-05-20 | 203,500.00 | 213,500.00 | 202,500.00 | 210,500.00 | 210,500.00 | 59,610 |
| 2024-05-17 | 199,900.00 | 205,000.00 | 198,000.00 | 201,500.00 | 201,500.00 | 66,606 |
| 2024-05-16 | 200,000.00 | 202,000.00 | 196,600.00 | 198,000.00 | 198,000.00 | 43,659 |
| 2024-05-14 | 201,500.00 | 203,500.00 | 198,500.00 | 199,000.00 | 199,000.00 | 40,300 |
| 2024-05-13 | 204,000.00 | 205,000.00 | 195,800.00 | 201,500.00 | 201,500.00 | 73,074 |
| 2024-05-10 | 212,000.00 | 212,000.00 | 199,500.00 | 201,500.00 | 201,500.00 | 162,171 |
| 2024-05-09 | 201,500.00 | 218,500.00 | 201,000.00 | 211,000.00 | 211,000.00 | 88,992 |
| 2024-05-08 | 201,500.00 | 204,000.00 | 198,600.00 | 201,000.00 | 201,000.00 | 26,252 |
| 2024-05-07 | 206,000.00 | 206,000.00 | 197,000.00 | 198,700.00 | 198,700.00 | 42,918 |
| 2024-05-03 | 208,000.00 | 208,500.00 | 199,700.00 | 201,000.00 | 201,000.00 | 41,467 |
| 2024-05-02 | 210,500.00 | 213,000.00 | 205,000.00 | 205,500.00 | 205,500.00 | 40,980 |
| 2024-04-30 | 219,000.00 | 231,000.00 | 208,500.00 | 211,500.00 | 211,500.00 | 79,430 |
| 2024-04-29 | 210,500.00 | 223,000.00 | 208,500.00 | 221,000.00 | 221,000.00 | 89,182 |
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.