Hugel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 112,800.00 | 114,500.00 | 112,000.00 | 114,200.00 | 114,200.00 | 43,382 |
| 2023-05-04 | 110,900.00 | 113,800.00 | 110,100.00 | 112,200.00 | 112,200.00 | 35,958 |
| 2023-05-03 | 110,600.00 | 112,800.00 | 110,200.00 | 110,900.00 | 110,900.00 | 26,701 |
| 2023-05-02 | 113,400.00 | 113,400.00 | 111,300.00 | 111,800.00 | 111,800.00 | 31,534 |
| 2023-04-28 | 111,300.00 | 114,400.00 | 110,100.00 | 113,400.00 | 113,400.00 | 54,698 |
| 2023-04-27 | 111,900.00 | 112,900.00 | 109,200.00 | 111,400.00 | 111,400.00 | 39,244 |
| 2023-04-26 | 111,700.00 | 114,200.00 | 109,900.00 | 111,100.00 | 111,100.00 | 60,370 |
| 2023-04-25 | 108,600.00 | 114,200.00 | 108,600.00 | 110,800.00 | 110,800.00 | 71,757 |
| 2023-04-24 | 112,000.00 | 112,000.00 | 108,500.00 | 108,600.00 | 108,600.00 | 46,225 |
| 2023-04-21 | 111,900.00 | 112,400.00 | 110,100.00 | 111,000.00 | 111,000.00 | 54,595 |
| 2023-04-20 | 114,000.00 | 114,500.00 | 109,700.00 | 110,700.00 | 110,700.00 | 122,665 |
| 2023-04-19 | 117,100.00 | 117,800.00 | 112,700.00 | 114,900.00 | 114,900.00 | 128,693 |
| 2023-04-18 | 130,700.00 | 132,300.00 | 117,100.00 | 117,100.00 | 117,100.00 | 232,720 |
| 2023-04-17 | 133,800.00 | 133,800.00 | 129,600.00 | 131,200.00 | 131,200.00 | 57,889 |
| 2023-04-14 | 133,300.00 | 135,200.00 | 131,700.00 | 133,300.00 | 133,300.00 | 63,611 |
| 2023-04-13 | 133,700.00 | 134,700.00 | 130,200.00 | 134,400.00 | 134,400.00 | 57,444 |
| 2023-04-12 | 134,700.00 | 135,300.00 | 132,200.00 | 133,100.00 | 133,100.00 | 42,084 |
| 2023-04-11 | 132,000.00 | 134,900.00 | 130,200.00 | 133,600.00 | 133,600.00 | 55,265 |
| 2023-04-10 | 135,300.00 | 135,300.00 | 128,700.00 | 132,000.00 | 132,000.00 | 87,715 |
| 2023-04-07 | 129,400.00 | 139,200.00 | 129,300.00 | 135,400.00 | 135,400.00 | 263,781 |
| 2023-04-06 | 127,000.00 | 133,600.00 | 126,700.00 | 129,200.00 | 129,200.00 | 121,740 |
| 2023-04-05 | 130,500.00 | 132,400.00 | 126,400.00 | 127,400.00 | 127,400.00 | 69,212 |
| 2023-04-04 | 127,100.00 | 134,600.00 | 127,000.00 | 130,800.00 | 130,800.00 | 91,295 |
| 2023-04-03 | 128,700.00 | 129,700.00 | 126,400.00 | 126,900.00 | 126,900.00 | 34,169 |
| 2023-03-31 | 125,500.00 | 128,900.00 | 124,800.00 | 127,900.00 | 127,900.00 | 45,140 |
| 2023-03-30 | 124,700.00 | 126,100.00 | 123,000.00 | 124,600.00 | 124,600.00 | 46,931 |
| 2023-03-29 | 125,900.00 | 126,300.00 | 123,100.00 | 124,300.00 | 124,300.00 | 36,274 |
| 2023-03-28 | 127,200.00 | 128,400.00 | 124,200.00 | 125,800.00 | 125,800.00 | 25,788 |
| 2023-03-27 | 129,400.00 | 129,500.00 | 125,300.00 | 126,500.00 | 126,500.00 | 29,774 |
| 2023-03-24 | 126,400.00 | 130,400.00 | 125,300.00 | 128,100.00 | 128,100.00 | 40,847 |
| 2023-03-23 | 129,300.00 | 129,300.00 | 125,000.00 | 127,600.00 | 127,600.00 | 41,326 |
| 2023-03-22 | 127,500.00 | 129,500.00 | 126,300.00 | 128,100.00 | 128,100.00 | 24,487 |
| 2023-03-21 | 125,300.00 | 129,700.00 | 125,300.00 | 127,800.00 | 127,800.00 | 30,745 |
| 2023-03-20 | 126,200.00 | 129,800.00 | 124,900.00 | 125,200.00 | 125,200.00 | 28,902 |
| 2023-03-17 | 124,500.00 | 128,000.00 | 123,800.00 | 127,200.00 | 127,200.00 | 44,284 |
| 2023-03-16 | 126,000.00 | 127,000.00 | 121,600.00 | 123,100.00 | 123,100.00 | 53,496 |
| 2023-03-15 | 123,800.00 | 129,100.00 | 123,100.00 | 127,000.00 | 127,000.00 | 55,984 |
| 2023-03-14 | 125,100.00 | 126,300.00 | 123,100.00 | 123,100.00 | 123,100.00 | 39,868 |
| 2023-03-13 | 128,400.00 | 129,400.00 | 124,500.00 | 127,000.00 | 127,000.00 | 32,284 |
| 2023-03-10 | 129,100.00 | 129,600.00 | 126,500.00 | 127,400.00 | 127,400.00 | 39,807 |
| 2023-03-09 | 127,300.00 | 131,100.00 | 127,000.00 | 129,100.00 | 129,100.00 | 49,364 |
| 2023-03-08 | 129,200.00 | 129,500.00 | 127,300.00 | 127,500.00 | 127,500.00 | 46,135 |
| 2023-03-07 | 130,100.00 | 131,500.00 | 127,500.00 | 130,000.00 | 130,000.00 | 52,214 |
| 2023-03-06 | 131,500.00 | 131,500.00 | 127,300.00 | 129,200.00 | 129,200.00 | 59,836 |
| 2023-03-03 | 136,200.00 | 136,700.00 | 130,100.00 | 130,800.00 | 130,800.00 | 95,841 |
| 2023-03-02 | 130,600.00 | 137,500.00 | 129,100.00 | 135,900.00 | 135,900.00 | 162,632 |
| 2023-02-28 | 128,500.00 | 130,800.00 | 128,100.00 | 129,100.00 | 129,100.00 | 78,958 |
| 2023-02-27 | 134,000.00 | 134,000.00 | 127,600.00 | 127,800.00 | 127,800.00 | 81,269 |
| 2023-02-24 | 136,900.00 | 136,900.00 | 132,300.00 | 132,900.00 | 132,900.00 | 80,095 |
| 2023-02-23 | 136,400.00 | 137,000.00 | 135,000.00 | 137,000.00 | 137,000.00 | 41,777 |
| 2023-02-22 | 132,900.00 | 136,500.00 | 132,600.00 | 136,500.00 | 136,500.00 | 64,281 |
| 2023-02-21 | 134,200.00 | 136,100.00 | 132,200.00 | 135,200.00 | 135,200.00 | 74,787 |
| 2023-02-20 | 137,100.00 | 137,700.00 | 133,000.00 | 135,000.00 | 135,000.00 | 119,256 |
| 2023-02-17 | 136,300.00 | 138,200.00 | 134,200.00 | 134,500.00 | 134,500.00 | 88,882 |
| 2023-02-16 | 135,500.00 | 139,000.00 | 135,500.00 | 138,500.00 | 138,500.00 | 90,719 |
| 2023-02-15 | 143,100.00 | 143,100.00 | 134,100.00 | 134,300.00 | 134,300.00 | 185,550 |
| 2023-02-14 | 133,600.00 | 140,400.00 | 130,900.00 | 140,400.00 | 140,400.00 | 160,722 |
| 2023-02-13 | 140,000.00 | 140,100.00 | 131,000.00 | 133,200.00 | 133,200.00 | 362,982 |
| 2023-02-10 | 165,500.00 | 166,500.00 | 132,400.00 | 133,800.00 | 133,800.00 | 330,862 |
| 2023-02-09 | 156,800.00 | 164,700.00 | 155,300.00 | 163,500.00 | 163,500.00 | 108,116 |
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.