Hugel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 206,500.00 | 209,000.00 | 203,000.00 | 208,000.00 | 208,000.00 | 34,907 |
| 2024-04-25 | 208,000.00 | 213,500.00 | 206,000.00 | 206,500.00 | 206,500.00 | 38,184 |
| 2024-04-24 | 208,000.00 | 211,500.00 | 206,500.00 | 208,000.00 | 208,000.00 | 35,089 |
| 2024-04-23 | 208,000.00 | 210,500.00 | 206,000.00 | 206,000.00 | 206,000.00 | 34,865 |
| 2024-04-22 | 204,000.00 | 210,000.00 | 204,000.00 | 209,000.00 | 209,000.00 | 51,615 |
| 2024-04-19 | 199,900.00 | 203,500.00 | 198,100.00 | 202,500.00 | 202,500.00 | 42,861 |
| 2024-04-18 | 201,000.00 | 206,500.00 | 199,000.00 | 199,900.00 | 199,900.00 | 38,882 |
| 2024-04-17 | 201,500.00 | 202,500.00 | 197,700.00 | 199,300.00 | 199,300.00 | 31,834 |
| 2024-04-16 | 205,500.00 | 207,500.00 | 199,900.00 | 200,000.00 | 200,000.00 | 40,261 |
| 2024-04-15 | 197,900.00 | 209,000.00 | 195,700.00 | 205,500.00 | 205,500.00 | 67,693 |
| 2024-04-12 | 193,400.00 | 200,500.00 | 193,400.00 | 197,500.00 | 197,500.00 | 54,901 |
| 2024-04-11 | 194,200.00 | 199,400.00 | 192,600.00 | 193,200.00 | 193,200.00 | 83,083 |
| 2024-04-09 | 204,000.00 | 205,000.00 | 194,300.00 | 194,300.00 | 194,300.00 | 60,240 |
| 2024-04-08 | 199,900.00 | 204,500.00 | 197,100.00 | 204,000.00 | 204,000.00 | 38,067 |
| 2024-04-05 | 200,000.00 | 205,500.00 | 199,800.00 | 202,500.00 | 202,500.00 | 44,749 |
| 2024-04-04 | 204,500.00 | 207,000.00 | 200,500.00 | 201,000.00 | 201,000.00 | 45,151 |
| 2024-04-03 | 193,300.00 | 207,500.00 | 192,600.00 | 202,000.00 | 202,000.00 | 75,174 |
| 2024-04-02 | 198,600.00 | 199,800.00 | 192,100.00 | 194,000.00 | 194,000.00 | 56,239 |
| 2024-04-01 | 194,000.00 | 201,500.00 | 193,200.00 | 198,200.00 | 198,200.00 | 61,131 |
| 2024-03-29 | 193,600.00 | 194,600.00 | 191,000.00 | 191,100.00 | 191,100.00 | 27,778 |
| 2024-03-28 | 195,800.00 | 203,000.00 | 193,100.00 | 193,100.00 | 193,100.00 | 67,923 |
| 2024-03-27 | 183,500.00 | 198,900.00 | 182,200.00 | 196,100.00 | 196,100.00 | 72,474 |
| 2024-03-26 | 183,600.00 | 186,400.00 | 181,000.00 | 181,500.00 | 181,500.00 | 46,896 |
| 2024-03-25 | 176,400.00 | 185,700.00 | 174,800.00 | 183,500.00 | 183,500.00 | 67,182 |
| 2024-03-22 | 176,200.00 | 179,000.00 | 175,900.00 | 177,100.00 | 177,100.00 | 29,842 |
| 2024-03-21 | 183,900.00 | 183,900.00 | 172,300.00 | 177,900.00 | 177,900.00 | 67,680 |
| 2024-03-20 | 182,700.00 | 184,800.00 | 180,500.00 | 182,000.00 | 182,000.00 | 30,425 |
| 2024-03-19 | 189,500.00 | 191,000.00 | 181,000.00 | 181,000.00 | 181,000.00 | 76,401 |
| 2024-03-18 | 190,800.00 | 193,500.00 | 190,500.00 | 191,000.00 | 191,000.00 | 52,445 |
| 2024-03-15 | 190,400.00 | 198,600.00 | 190,400.00 | 190,800.00 | 190,800.00 | 68,724 |
| 2024-03-14 | 191,100.00 | 194,400.00 | 189,400.00 | 192,200.00 | 192,200.00 | 56,746 |
| 2024-03-13 | 193,100.00 | 196,400.00 | 192,100.00 | 192,100.00 | 192,100.00 | 56,073 |
| 2024-03-12 | 192,500.00 | 194,900.00 | 192,100.00 | 192,800.00 | 192,800.00 | 34,961 |
| 2024-03-11 | 198,000.00 | 199,100.00 | 193,100.00 | 194,400.00 | 194,400.00 | 60,837 |
| 2024-03-08 | 199,800.00 | 201,500.00 | 195,000.00 | 196,000.00 | 196,000.00 | 61,370 |
| 2024-03-07 | 208,000.00 | 209,500.00 | 199,700.00 | 199,800.00 | 199,800.00 | 83,778 |
| 2024-03-06 | 205,000.00 | 211,000.00 | 202,500.00 | 209,500.00 | 209,500.00 | 70,370 |
| 2024-03-05 | 202,500.00 | 209,000.00 | 198,000.00 | 205,500.00 | 205,500.00 | 101,070 |
| 2024-03-04 | 199,800.00 | 219,000.00 | 193,400.00 | 202,500.00 | 202,500.00 | 277,773 |
| 2024-02-29 | 184,100.00 | 187,000.00 | 181,200.00 | 183,900.00 | 183,900.00 | 78,010 |
| 2024-02-28 | 183,800.00 | 187,300.00 | 182,100.00 | 185,900.00 | 185,900.00 | 46,650 |
| 2024-02-27 | 180,200.00 | 188,000.00 | 179,100.00 | 184,400.00 | 184,400.00 | 60,138 |
| 2024-02-26 | 182,500.00 | 187,000.00 | 179,200.00 | 180,200.00 | 180,200.00 | 59,243 |
| 2024-02-23 | 181,000.00 | 187,600.00 | 180,100.00 | 182,400.00 | 182,400.00 | 53,063 |
| 2024-02-22 | 181,800.00 | 184,700.00 | 178,000.00 | 179,600.00 | 179,600.00 | 43,123 |
| 2024-02-21 | 179,500.00 | 185,500.00 | 178,600.00 | 180,800.00 | 180,800.00 | 66,718 |
| 2024-02-20 | 168,600.00 | 182,700.00 | 168,500.00 | 181,400.00 | 181,400.00 | 95,052 |
| 2024-02-19 | 170,900.00 | 171,800.00 | 165,900.00 | 166,900.00 | 166,900.00 | 25,437 |
| 2024-02-16 | 168,500.00 | 174,000.00 | 166,800.00 | 170,900.00 | 170,900.00 | 61,311 |
| 2024-02-15 | 162,900.00 | 173,500.00 | 161,600.00 | 168,800.00 | 168,800.00 | 108,069 |
| 2024-02-14 | 155,100.00 | 163,500.00 | 155,100.00 | 161,100.00 | 161,100.00 | 73,109 |
| 2024-02-13 | 149,600.00 | 152,500.00 | 147,100.00 | 152,500.00 | 152,500.00 | 37,801 |
| 2024-02-08 | 155,500.00 | 156,000.00 | 149,100.00 | 149,200.00 | 149,200.00 | 49,182 |
| 2024-02-07 | 159,800.00 | 159,800.00 | 155,000.00 | 155,500.00 | 155,500.00 | 19,704 |
| 2024-02-06 | 159,800.00 | 163,700.00 | 156,400.00 | 158,300.00 | 158,300.00 | 29,294 |
| 2024-02-05 | 162,000.00 | 163,800.00 | 158,700.00 | 158,700.00 | 158,700.00 | 18,963 |
| 2024-02-02 | 162,000.00 | 167,000.00 | 161,700.00 | 163,800.00 | 163,800.00 | 45,360 |
| 2024-02-01 | 153,400.00 | 161,300.00 | 150,300.00 | 160,000.00 | 160,000.00 | 52,115 |
| 2024-01-31 | 156,600.00 | 156,600.00 | 151,700.00 | 152,000.00 | 152,000.00 | 34,569 |
| 2024-01-30 | 155,500.00 | 161,300.00 | 152,600.00 | 155,000.00 | 155,000.00 | 29,437 |
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.