Hugel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 142,100.00 | 142,100.00 | 138,000.00 | 138,100.00 | 138,100.00 | 45,607 |
| 2023-10-31 | 138,300.00 | 144,500.00 | 138,300.00 | 142,000.00 | 142,000.00 | 78,441 |
| 2023-10-30 | 139,900.00 | 140,000.00 | 136,400.00 | 139,400.00 | 139,400.00 | 27,860 |
| 2023-10-27 | 134,800.00 | 140,400.00 | 134,800.00 | 138,600.00 | 138,600.00 | 66,501 |
| 2023-10-26 | 137,100.00 | 137,100.00 | 134,200.00 | 134,700.00 | 134,700.00 | 27,923 |
| 2023-10-25 | 137,200.00 | 144,500.00 | 135,600.00 | 138,400.00 | 138,400.00 | 92,211 |
| 2023-10-24 | 139,900.00 | 140,200.00 | 134,800.00 | 136,800.00 | 136,800.00 | 75,384 |
| 2023-10-23 | 140,400.00 | 141,600.00 | 136,100.00 | 139,000.00 | 139,000.00 | 42,037 |
| 2023-10-20 | 138,400.00 | 141,100.00 | 137,700.00 | 140,300.00 | 140,300.00 | 49,086 |
| 2023-10-19 | 137,800.00 | 141,500.00 | 137,600.00 | 138,800.00 | 138,800.00 | 53,269 |
| 2023-10-18 | 140,900.00 | 143,800.00 | 139,500.00 | 140,000.00 | 140,000.00 | 32,555 |
| 2023-10-17 | 144,000.00 | 149,500.00 | 141,200.00 | 142,100.00 | 142,100.00 | 70,037 |
| 2023-10-16 | 143,400.00 | 145,500.00 | 137,400.00 | 144,000.00 | 144,000.00 | 69,509 |
| 2023-10-13 | 143,800.00 | 143,900.00 | 134,500.00 | 143,400.00 | 143,400.00 | 101,516 |
| 2023-10-12 | 138,400.00 | 144,400.00 | 138,400.00 | 144,000.00 | 144,000.00 | 77,051 |
| 2023-10-11 | 137,400.00 | 141,700.00 | 135,400.00 | 138,300.00 | 138,300.00 | 49,038 |
| 2023-10-10 | 144,000.00 | 144,400.00 | 137,900.00 | 138,000.00 | 138,000.00 | 106,454 |
| 2023-10-06 | 134,300.00 | 145,500.00 | 132,800.00 | 143,600.00 | 143,600.00 | 154,400 |
| 2023-10-05 | 132,900.00 | 138,300.00 | 120,900.00 | 134,400.00 | 134,400.00 | 226,905 |
| 2023-10-04 | 123,600.00 | 139,500.00 | 122,500.00 | 134,400.00 | 134,400.00 | 357,241 |
| 2023-09-27 | 122,600.00 | 126,400.00 | 120,200.00 | 125,000.00 | 125,000.00 | 38,795 |
| 2023-09-26 | 122,900.00 | 123,800.00 | 119,400.00 | 121,800.00 | 121,800.00 | 36,675 |
| 2023-09-25 | 123,500.00 | 125,600.00 | 121,900.00 | 122,300.00 | 122,300.00 | 44,428 |
| 2023-09-22 | 120,900.00 | 127,800.00 | 120,000.00 | 124,300.00 | 124,300.00 | 87,539 |
| 2023-09-21 | 123,600.00 | 124,000.00 | 119,000.00 | 120,900.00 | 120,900.00 | 56,444 |
| 2023-09-20 | 122,400.00 | 124,200.00 | 121,800.00 | 124,000.00 | 124,000.00 | 47,115 |
| 2023-09-19 | 123,100.00 | 124,100.00 | 121,000.00 | 122,400.00 | 122,400.00 | 60,758 |
| 2023-09-18 | 122,800.00 | 127,000.00 | 122,000.00 | 123,100.00 | 123,100.00 | 72,023 |
| 2023-09-15 | 124,300.00 | 126,000.00 | 121,600.00 | 123,000.00 | 123,000.00 | 62,727 |
| 2023-09-14 | 124,100.00 | 128,000.00 | 124,100.00 | 126,000.00 | 126,000.00 | 88,490 |
| 2023-09-13 | 121,800.00 | 125,400.00 | 121,700.00 | 124,000.00 | 124,000.00 | 62,197 |
| 2023-09-12 | 122,600.00 | 126,000.00 | 121,100.00 | 123,000.00 | 123,000.00 | 82,801 |
| 2023-09-11 | 122,800.00 | 124,300.00 | 117,400.00 | 122,400.00 | 122,400.00 | 148,475 |
| 2023-09-08 | 110,800.00 | 125,000.00 | 110,600.00 | 123,600.00 | 123,600.00 | 279,598 |
| 2023-09-07 | 110,100.00 | 114,500.00 | 109,100.00 | 110,100.00 | 110,100.00 | 62,344 |
| 2023-09-06 | 108,900.00 | 110,800.00 | 107,800.00 | 110,100.00 | 110,100.00 | 56,000 |
| 2023-09-05 | 109,100.00 | 110,700.00 | 106,400.00 | 108,500.00 | 108,500.00 | 71,848 |
| 2023-09-04 | 111,700.00 | 112,000.00 | 109,600.00 | 110,300.00 | 110,300.00 | 58,759 |
| 2023-09-01 | 113,500.00 | 114,400.00 | 111,100.00 | 111,800.00 | 111,800.00 | 56,712 |
| 2023-08-31 | 113,000.00 | 114,400.00 | 110,300.00 | 112,400.00 | 112,400.00 | 66,719 |
| 2023-08-30 | 116,500.00 | 116,500.00 | 107,100.00 | 112,600.00 | 112,600.00 | 194,515 |
| 2023-08-29 | 113,500.00 | 117,800.00 | 112,900.00 | 116,500.00 | 116,500.00 | 79,644 |
| 2023-08-28 | 114,500.00 | 114,800.00 | 113,000.00 | 113,600.00 | 113,600.00 | 35,921 |
| 2023-08-25 | 116,000.00 | 116,000.00 | 112,800.00 | 113,100.00 | 113,100.00 | 79,903 |
| 2023-08-24 | 115,000.00 | 119,000.00 | 112,500.00 | 117,400.00 | 117,400.00 | 126,027 |
| 2023-08-23 | 123,600.00 | 123,600.00 | 114,500.00 | 115,900.00 | 115,900.00 | 188,374 |
| 2023-08-22 | 121,800.00 | 128,200.00 | 119,500.00 | 123,600.00 | 123,600.00 | 214,474 |
| 2023-08-21 | 122,300.00 | 125,800.00 | 118,400.00 | 119,500.00 | 119,500.00 | 284,951 |
| 2023-08-18 | 112,600.00 | 122,700.00 | 112,300.00 | 119,000.00 | 119,000.00 | 276,545 |
| 2023-08-17 | 113,200.00 | 114,300.00 | 110,900.00 | 113,300.00 | 113,300.00 | 58,986 |
| 2023-08-16 | 116,000.00 | 116,100.00 | 111,700.00 | 114,400.00 | 114,400.00 | 79,953 |
| 2023-08-14 | 115,600.00 | 117,400.00 | 114,100.00 | 115,900.00 | 115,900.00 | 75,925 |
| 2023-08-11 | 118,100.00 | 118,100.00 | 112,600.00 | 114,900.00 | 114,900.00 | 110,050 |
| 2023-08-10 | 109,400.00 | 117,500.00 | 108,200.00 | 117,400.00 | 117,400.00 | 185,717 |
| 2023-08-09 | 105,800.00 | 110,500.00 | 104,500.00 | 108,000.00 | 108,000.00 | 88,721 |
| 2023-08-08 | 109,200.00 | 109,300.00 | 104,300.00 | 104,400.00 | 104,400.00 | 44,742 |
| 2023-08-07 | 107,000.00 | 112,300.00 | 106,600.00 | 107,100.00 | 107,100.00 | 60,723 |
| 2023-08-04 | 107,600.00 | 108,500.00 | 105,800.00 | 107,000.00 | 107,000.00 | 31,915 |
| 2023-08-03 | 104,500.00 | 108,000.00 | 103,900.00 | 106,900.00 | 106,900.00 | 45,264 |
| 2023-08-02 | 104,900.00 | 107,600.00 | 104,000.00 | 105,000.00 | 105,000.00 | 46,896 |
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.