Hugel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 153,600.00 | 156,500.00 | 152,400.00 | 154,200.00 | 154,200.00 | 13,671 |
| 2024-01-26 | 158,500.00 | 159,300.00 | 154,000.00 | 154,000.00 | 154,000.00 | 18,461 |
| 2024-01-25 | 154,800.00 | 159,000.00 | 153,500.00 | 158,400.00 | 158,400.00 | 28,033 |
| 2024-01-24 | 156,200.00 | 159,000.00 | 154,800.00 | 156,100.00 | 156,100.00 | 13,088 |
| 2024-01-23 | 157,700.00 | 158,500.00 | 154,700.00 | 155,400.00 | 155,400.00 | 22,885 |
| 2024-01-22 | 163,000.00 | 163,000.00 | 156,000.00 | 156,300.00 | 156,300.00 | 36,319 |
| 2024-01-19 | 162,300.00 | 163,400.00 | 159,000.00 | 160,200.00 | 160,200.00 | 19,308 |
| 2024-01-18 | 161,000.00 | 163,400.00 | 158,200.00 | 160,700.00 | 160,700.00 | 25,052 |
| 2024-01-17 | 164,800.00 | 165,900.00 | 158,900.00 | 161,800.00 | 161,800.00 | 36,083 |
| 2024-01-16 | 164,000.00 | 166,900.00 | 162,400.00 | 162,800.00 | 162,800.00 | 33,311 |
| 2024-01-15 | 158,600.00 | 164,500.00 | 158,600.00 | 163,000.00 | 163,000.00 | 42,431 |
| 2024-01-12 | 163,000.00 | 164,700.00 | 156,900.00 | 158,600.00 | 158,600.00 | 33,572 |
| 2024-01-11 | 160,400.00 | 164,800.00 | 158,900.00 | 163,000.00 | 163,000.00 | 37,280 |
| 2024-01-10 | 159,600.00 | 161,300.00 | 156,600.00 | 160,900.00 | 160,900.00 | 29,467 |
| 2024-01-09 | 153,800.00 | 160,000.00 | 153,800.00 | 159,500.00 | 159,500.00 | 27,076 |
| 2024-01-08 | 161,900.00 | 161,900.00 | 153,200.00 | 153,700.00 | 153,700.00 | 32,705 |
| 2024-01-05 | 160,900.00 | 161,800.00 | 156,300.00 | 158,400.00 | 158,400.00 | 38,981 |
| 2024-01-04 | 159,000.00 | 162,400.00 | 156,200.00 | 160,900.00 | 160,900.00 | 51,297 |
| 2024-01-03 | 151,200.00 | 160,000.00 | 151,200.00 | 158,700.00 | 158,700.00 | 85,438 |
| 2024-01-02 | 148,000.00 | 153,700.00 | 147,100.00 | 152,800.00 | 152,800.00 | 53,905 |
| 2023-12-28 | 147,200.00 | 149,500.00 | 146,300.00 | 149,400.00 | 149,400.00 | 55,966 |
| 2023-12-27 | 145,300.00 | 147,900.00 | 145,300.00 | 147,200.00 | 147,200.00 | 41,804 |
| 2023-12-26 | 148,000.00 | 148,700.00 | 143,500.00 | 146,600.00 | 146,600.00 | 44,261 |
| 2023-12-22 | 143,400.00 | 148,900.00 | 143,000.00 | 147,700.00 | 147,700.00 | 77,354 |
| 2023-12-21 | 146,000.00 | 147,300.00 | 139,500.00 | 143,500.00 | 143,500.00 | 102,389 |
| 2023-12-20 | 146,500.00 | 148,400.00 | 145,800.00 | 146,000.00 | 146,000.00 | 63,547 |
| 2023-12-19 | 147,000.00 | 150,200.00 | 146,200.00 | 147,700.00 | 147,700.00 | 96,046 |
| 2023-12-18 | 149,900.00 | 150,200.00 | 147,200.00 | 147,700.00 | 147,700.00 | 60,323 |
| 2023-12-15 | 155,900.00 | 155,900.00 | 148,300.00 | 150,000.00 | 150,000.00 | 93,259 |
| 2023-12-14 | 155,900.00 | 157,300.00 | 153,800.00 | 155,900.00 | 155,900.00 | 63,858 |
| 2023-12-13 | 155,500.00 | 156,300.00 | 152,800.00 | 153,100.00 | 153,100.00 | 41,197 |
| 2023-12-12 | 151,600.00 | 156,500.00 | 150,800.00 | 154,000.00 | 154,000.00 | 39,070 |
| 2023-12-11 | 153,300.00 | 153,300.00 | 148,700.00 | 151,600.00 | 151,600.00 | 32,320 |
| 2023-12-08 | 147,400.00 | 152,800.00 | 147,400.00 | 152,300.00 | 152,300.00 | 43,624 |
| 2023-12-07 | 152,700.00 | 153,300.00 | 147,300.00 | 147,300.00 | 147,300.00 | 58,877 |
| 2023-12-06 | 151,700.00 | 155,800.00 | 151,400.00 | 152,800.00 | 152,800.00 | 34,577 |
| 2023-12-05 | 155,000.00 | 155,100.00 | 151,500.00 | 151,700.00 | 151,700.00 | 45,348 |
| 2023-12-04 | 154,700.00 | 157,000.00 | 150,300.00 | 155,300.00 | 155,300.00 | 48,419 |
| 2023-12-01 | 151,700.00 | 155,000.00 | 150,300.00 | 153,000.00 | 153,000.00 | 91,215 |
| 2023-11-30 | 150,400.00 | 154,300.00 | 150,300.00 | 152,400.00 | 152,400.00 | 41,928 |
| 2023-11-29 | 154,600.00 | 154,600.00 | 150,500.00 | 151,600.00 | 151,600.00 | 56,175 |
| 2023-11-28 | 155,100.00 | 157,600.00 | 154,900.00 | 154,900.00 | 154,900.00 | 26,298 |
| 2023-11-27 | 154,000.00 | 157,500.00 | 152,500.00 | 156,100.00 | 156,100.00 | 36,085 |
| 2023-11-24 | 158,200.00 | 161,100.00 | 151,000.00 | 153,500.00 | 153,500.00 | 77,720 |
| 2023-11-23 | 159,400.00 | 161,300.00 | 157,600.00 | 157,700.00 | 157,700.00 | 36,749 |
| 2023-11-22 | 155,700.00 | 161,000.00 | 153,800.00 | 159,400.00 | 159,400.00 | 78,867 |
| 2023-11-21 | 149,800.00 | 156,000.00 | 148,600.00 | 156,000.00 | 156,000.00 | 76,268 |
| 2023-11-20 | 147,000.00 | 150,000.00 | 146,200.00 | 149,800.00 | 149,800.00 | 38,422 |
| 2023-11-17 | 146,700.00 | 148,100.00 | 143,800.00 | 148,000.00 | 148,000.00 | 56,288 |
| 2023-11-16 | 148,900.00 | 150,000.00 | 146,500.00 | 147,500.00 | 147,500.00 | 64,832 |
| 2023-11-15 | 149,700.00 | 149,900.00 | 145,200.00 | 148,700.00 | 148,700.00 | 87,894 |
| 2023-11-14 | 143,300.00 | 153,200.00 | 142,800.00 | 146,800.00 | 146,800.00 | 183,802 |
| 2023-11-13 | 135,700.00 | 142,500.00 | 131,600.00 | 141,700.00 | 141,700.00 | 162,072 |
| 2023-11-10 | 135,100.00 | 137,500.00 | 134,200.00 | 135,500.00 | 135,500.00 | 26,569 |
| 2023-11-09 | 141,700.00 | 141,700.00 | 136,500.00 | 136,500.00 | 136,500.00 | 51,981 |
| 2023-11-08 | 139,000.00 | 141,500.00 | 138,300.00 | 141,000.00 | 141,000.00 | 33,232 |
| 2023-11-07 | 140,800.00 | 141,600.00 | 136,700.00 | 137,600.00 | 137,600.00 | 42,388 |
| 2023-11-06 | 142,000.00 | 143,700.00 | 137,800.00 | 141,000.00 | 141,000.00 | 64,926 |
| 2023-11-03 | 141,100.00 | 142,100.00 | 138,600.00 | 141,400.00 | 141,400.00 | 28,424 |
| 2023-11-02 | 140,500.00 | 142,900.00 | 139,100.00 | 141,400.00 | 141,400.00 | 44,042 |
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.