Hugel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 104,900.00 | 107,600.00 | 104,000.00 | 105,000.00 | 105,000.00 | 46,896 |
| 2023-08-01 | 107,800.00 | 109,000.00 | 104,300.00 | 104,700.00 | 104,700.00 | 60,009 |
| 2023-07-31 | 103,100.00 | 109,400.00 | 102,700.00 | 107,900.00 | 107,900.00 | 85,994 |
| 2023-07-28 | 102,800.00 | 103,500.00 | 102,100.00 | 102,500.00 | 102,500.00 | 38,711 |
| 2023-07-27 | 104,700.00 | 108,100.00 | 101,500.00 | 102,800.00 | 102,800.00 | 83,079 |
| 2023-07-26 | 107,500.00 | 109,000.00 | 104,600.00 | 105,800.00 | 105,800.00 | 76,008 |
| 2023-07-25 | 104,500.00 | 112,300.00 | 104,100.00 | 109,000.00 | 109,000.00 | 89,714 |
| 2023-07-24 | 110,100.00 | 110,100.00 | 104,600.00 | 105,400.00 | 105,400.00 | 47,674 |
| 2023-07-21 | 110,000.00 | 112,800.00 | 108,800.00 | 108,900.00 | 108,900.00 | 35,677 |
| 2023-07-20 | 108,000.00 | 112,100.00 | 107,100.00 | 111,300.00 | 111,300.00 | 50,725 |
| 2023-07-19 | 109,000.00 | 110,300.00 | 107,100.00 | 108,300.00 | 108,300.00 | 32,952 |
| 2023-07-18 | 110,100.00 | 112,000.00 | 107,500.00 | 108,200.00 | 108,200.00 | 47,350 |
| 2023-07-17 | 111,800.00 | 112,700.00 | 109,300.00 | 110,200.00 | 110,200.00 | 33,975 |
| 2023-07-14 | 109,000.00 | 114,100.00 | 109,000.00 | 112,400.00 | 112,400.00 | 76,069 |
| 2023-07-13 | 112,000.00 | 112,300.00 | 109,500.00 | 110,100.00 | 110,100.00 | 76,298 |
| 2023-07-12 | 103,200.00 | 111,700.00 | 102,600.00 | 111,000.00 | 111,000.00 | 107,239 |
| 2023-07-11 | 102,300.00 | 105,800.00 | 101,600.00 | 102,200.00 | 102,200.00 | 44,899 |
| 2023-07-10 | 102,500.00 | 104,500.00 | 101,000.00 | 101,500.00 | 101,500.00 | 58,621 |
| 2023-07-07 | 105,200.00 | 107,200.00 | 102,600.00 | 104,700.00 | 104,700.00 | 52,695 |
| 2023-07-06 | 105,500.00 | 110,000.00 | 102,500.00 | 105,200.00 | 105,200.00 | 129,304 |
| 2023-07-05 | 106,100.00 | 109,100.00 | 106,000.00 | 106,600.00 | 106,600.00 | 34,686 |
| 2023-07-04 | 110,000.00 | 110,800.00 | 107,000.00 | 107,200.00 | 107,200.00 | 41,234 |
| 2023-07-03 | 109,800.00 | 112,000.00 | 108,900.00 | 111,100.00 | 111,100.00 | 57,636 |
| 2023-06-30 | 107,000.00 | 112,000.00 | 106,500.00 | 110,000.00 | 110,000.00 | 55,182 |
| 2023-06-29 | 109,100.00 | 111,600.00 | 106,800.00 | 107,000.00 | 107,000.00 | 57,251 |
| 2023-06-28 | 111,000.00 | 113,500.00 | 104,700.00 | 110,900.00 | 110,900.00 | 115,058 |
| 2023-06-27 | 114,100.00 | 119,600.00 | 109,900.00 | 111,400.00 | 111,400.00 | 184,213 |
| 2023-06-26 | 100,800.00 | 114,500.00 | 99,700.00 | 114,000.00 | 114,000.00 | 245,824 |
| 2023-06-23 | 103,800.00 | 103,900.00 | 100,000.00 | 100,800.00 | 100,800.00 | 51,721 |
| 2023-06-22 | 102,900.00 | 104,000.00 | 101,100.00 | 103,700.00 | 103,700.00 | 44,465 |
| 2023-06-21 | 102,600.00 | 105,300.00 | 101,500.00 | 101,700.00 | 101,700.00 | 65,947 |
| 2023-06-20 | 102,000.00 | 102,300.00 | 101,100.00 | 102,000.00 | 102,000.00 | 28,613 |
| 2023-06-19 | 102,500.00 | 102,600.00 | 100,800.00 | 101,600.00 | 101,600.00 | 32,973 |
| 2023-06-16 | 101,300.00 | 103,200.00 | 101,300.00 | 102,500.00 | 102,500.00 | 45,795 |
| 2023-06-15 | 103,000.00 | 103,200.00 | 101,000.00 | 101,500.00 | 101,500.00 | 35,904 |
| 2023-06-14 | 104,600.00 | 104,600.00 | 102,200.00 | 102,400.00 | 102,400.00 | 45,701 |
| 2023-06-13 | 106,900.00 | 107,800.00 | 104,100.00 | 104,600.00 | 104,600.00 | 67,829 |
| 2023-06-12 | 107,900.00 | 108,000.00 | 103,600.00 | 105,100.00 | 105,100.00 | 55,654 |
| 2023-06-09 | 104,800.00 | 107,000.00 | 104,800.00 | 106,900.00 | 106,900.00 | 41,024 |
| 2023-06-08 | 107,500.00 | 108,000.00 | 104,300.00 | 104,800.00 | 104,800.00 | 78,728 |
| 2023-06-07 | 108,700.00 | 109,500.00 | 107,000.00 | 107,000.00 | 107,000.00 | 51,470 |
| 2023-06-05 | 107,300.00 | 108,800.00 | 102,000.00 | 108,700.00 | 108,700.00 | 64,893 |
| 2023-06-02 | 112,400.00 | 112,400.00 | 106,600.00 | 107,200.00 | 107,200.00 | 123,987 |
| 2023-06-01 | 109,100.00 | 112,700.00 | 108,900.00 | 111,700.00 | 111,700.00 | 48,687 |
| 2023-05-31 | 110,800.00 | 110,900.00 | 108,500.00 | 108,800.00 | 108,800.00 | 43,826 |
| 2023-05-30 | 110,200.00 | 113,500.00 | 109,500.00 | 110,300.00 | 110,300.00 | 26,021 |
| 2023-05-26 | 110,200.00 | 112,000.00 | 109,100.00 | 110,000.00 | 110,000.00 | 34,055 |
| 2023-05-25 | 113,200.00 | 113,500.00 | 110,100.00 | 110,200.00 | 110,200.00 | 48,330 |
| 2023-05-24 | 110,300.00 | 113,200.00 | 110,200.00 | 112,500.00 | 112,500.00 | 20,312 |
| 2023-05-23 | 110,900.00 | 112,400.00 | 110,700.00 | 112,000.00 | 112,000.00 | 34,218 |
| 2023-05-22 | 111,100.00 | 112,900.00 | 110,000.00 | 110,800.00 | 110,800.00 | 29,635 |
| 2023-05-19 | 109,200.00 | 111,100.00 | 109,100.00 | 111,100.00 | 111,100.00 | 77,253 |
| 2023-05-18 | 113,900.00 | 113,900.00 | 109,100.00 | 109,100.00 | 109,100.00 | 45,284 |
| 2023-05-17 | 109,000.00 | 113,800.00 | 108,500.00 | 112,700.00 | 112,700.00 | 58,620 |
| 2023-05-16 | 110,000.00 | 111,200.00 | 108,500.00 | 108,500.00 | 108,500.00 | 31,935 |
| 2023-05-15 | 110,200.00 | 111,100.00 | 108,300.00 | 110,400.00 | 110,400.00 | 52,527 |
| 2023-05-12 | 112,500.00 | 112,600.00 | 110,600.00 | 111,600.00 | 111,600.00 | 42,951 |
| 2023-05-11 | 112,600.00 | 114,400.00 | 111,600.00 | 113,800.00 | 113,800.00 | 49,587 |
| 2023-05-10 | 112,500.00 | 113,800.00 | 111,200.00 | 111,500.00 | 111,500.00 | 34,853 |
| 2023-05-09 | 114,000.00 | 114,800.00 | 111,400.00 | 112,000.00 | 112,000.00 | 52,104 |
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.