Hugel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 152,000.00 | 159,000.00 | 152,000.00 | 157,400.00 | 157,400.00 | 82,679 |
| 2023-02-07 | 152,500.00 | 156,300.00 | 149,000.00 | 151,400.00 | 151,400.00 | 77,395 |
| 2023-02-06 | 154,300.00 | 156,900.00 | 153,000.00 | 153,600.00 | 153,600.00 | 43,133 |
| 2023-02-03 | 151,100.00 | 154,700.00 | 150,500.00 | 154,600.00 | 154,600.00 | 70,118 |
| 2023-02-02 | 148,800.00 | 154,200.00 | 148,500.00 | 151,200.00 | 151,200.00 | 90,146 |
| 2023-02-01 | 142,600.00 | 146,500.00 | 139,600.00 | 145,800.00 | 145,800.00 | 70,555 |
| 2023-01-31 | 141,000.00 | 143,300.00 | 140,100.00 | 141,100.00 | 141,100.00 | 51,914 |
| 2023-01-30 | 144,300.00 | 146,200.00 | 142,200.00 | 142,200.00 | 142,200.00 | 36,555 |
| 2023-01-27 | 146,200.00 | 146,800.00 | 142,000.00 | 144,000.00 | 144,000.00 | 67,492 |
| 2023-01-26 | 148,900.00 | 148,900.00 | 145,100.00 | 146,000.00 | 146,000.00 | 23,482 |
| 2023-01-25 | 147,300.00 | 150,000.00 | 144,700.00 | 146,100.00 | 146,100.00 | 49,984 |
| 2023-01-20 | 146,400.00 | 149,900.00 | 144,200.00 | 144,500.00 | 144,500.00 | 50,553 |
| 2023-01-19 | 140,600.00 | 147,000.00 | 138,600.00 | 146,300.00 | 146,300.00 | 57,509 |
| 2023-01-18 | 141,900.00 | 143,000.00 | 139,900.00 | 140,500.00 | 140,500.00 | 31,901 |
| 2023-01-17 | 144,900.00 | 145,700.00 | 141,300.00 | 141,900.00 | 141,900.00 | 62,425 |
| 2023-01-16 | 141,300.00 | 146,000.00 | 138,500.00 | 145,400.00 | 145,400.00 | 79,500 |
| 2023-01-13 | 138,800.00 | 141,100.00 | 137,500.00 | 140,500.00 | 140,500.00 | 43,331 |
| 2023-01-12 | 137,100.00 | 139,100.00 | 135,000.00 | 138,500.00 | 138,500.00 | 48,918 |
| 2023-01-11 | 129,300.00 | 138,200.00 | 128,600.00 | 136,300.00 | 136,300.00 | 90,576 |
| 2023-01-10 | 134,500.00 | 134,700.00 | 125,500.00 | 128,400.00 | 128,400.00 | 102,091 |
| 2023-01-09 | 133,100.00 | 139,600.00 | 133,100.00 | 136,400.00 | 136,400.00 | 28,440 |
| 2023-01-06 | 132,200.00 | 133,800.00 | 129,700.00 | 132,600.00 | 132,600.00 | 27,550 |
| 2023-01-05 | 129,400.00 | 133,400.00 | 129,300.00 | 132,200.00 | 132,200.00 | 43,893 |
| 2023-01-04 | 134,500.00 | 136,000.00 | 128,700.00 | 128,700.00 | 128,700.00 | 40,549 |
| 2023-01-03 | 137,000.00 | 137,000.00 | 131,400.00 | 134,500.00 | 134,500.00 | 50,674 |
| 2023-01-02 | 135,200.00 | 137,900.00 | 133,700.00 | 134,400.00 | 134,400.00 | 36,351 |
| 2022-12-29 | 137,400.00 | 137,900.00 | 132,600.00 | 134,900.00 | 134,900.00 | 49,630 |
| 2022-12-28 | 141,200.00 | 141,800.00 | 138,300.00 | 138,500.00 | 138,500.00 | 47,687 |
| 2022-12-27 | 141,500.00 | 142,500.00 | 139,900.00 | 141,900.00 | 141,900.00 | 42,388 |
| 2022-12-26 | 138,200.00 | 142,400.00 | 138,000.00 | 140,500.00 | 140,500.00 | 45,049 |
| 2022-12-23 | 138,800.00 | 140,000.00 | 136,600.00 | 138,300.00 | 138,300.00 | 41,991 |
| 2022-12-22 | 143,300.00 | 144,300.00 | 138,000.00 | 140,300.00 | 140,300.00 | 69,105 |
| 2022-12-21 | 136,500.00 | 143,600.00 | 135,500.00 | 142,600.00 | 142,600.00 | 111,808 |
| 2022-12-20 | 134,600.00 | 139,300.00 | 133,300.00 | 135,100.00 | 135,100.00 | 68,261 |
| 2022-12-19 | 131,000.00 | 137,900.00 | 130,300.00 | 134,100.00 | 134,100.00 | 72,829 |
| 2022-12-16 | 126,600.00 | 133,800.00 | 124,400.00 | 131,900.00 | 131,900.00 | 52,741 |
| 2022-12-15 | 128,900.00 | 131,800.00 | 127,700.00 | 127,800.00 | 127,800.00 | 24,179 |
| 2022-12-14 | 130,300.00 | 133,000.00 | 130,200.00 | 131,000.00 | 131,000.00 | 33,146 |
| 2022-12-13 | 131,000.00 | 135,000.00 | 129,300.00 | 129,300.00 | 129,300.00 | 48,978 |
| 2022-12-12 | 130,000.00 | 134,000.00 | 129,000.00 | 130,300.00 | 130,300.00 | 73,511 |
| 2022-12-09 | 126,000.00 | 132,400.00 | 124,100.00 | 130,000.00 | 130,000.00 | 123,645 |
| 2022-12-08 | 120,600.00 | 125,800.00 | 120,600.00 | 124,000.00 | 124,000.00 | 95,442 |
| 2022-12-07 | 119,500.00 | 122,700.00 | 118,100.00 | 120,500.00 | 120,500.00 | 55,074 |
| 2022-12-06 | 116,900.00 | 123,400.00 | 116,400.00 | 120,400.00 | 120,400.00 | 63,551 |
| 2022-12-05 | 114,000.00 | 117,900.00 | 113,300.00 | 117,900.00 | 117,900.00 | 35,271 |
| 2022-12-02 | 116,500.00 | 117,500.00 | 111,500.00 | 112,100.00 | 112,100.00 | 36,651 |
| 2022-12-01 | 118,100.00 | 118,800.00 | 115,700.00 | 116,400.00 | 116,400.00 | 42,181 |
| 2022-11-30 | 114,100.00 | 117,000.00 | 113,600.00 | 114,300.00 | 114,300.00 | 21,789 |
| 2022-11-29 | 110,000.00 | 116,800.00 | 109,400.00 | 115,000.00 | 115,000.00 | 38,520 |
| 2022-11-28 | 113,800.00 | 115,000.00 | 109,400.00 | 109,700.00 | 109,700.00 | 33,251 |
| 2022-11-25 | 118,500.00 | 118,700.00 | 114,100.00 | 114,100.00 | 114,100.00 | 21,540 |
| 2022-11-24 | 118,500.00 | 121,000.00 | 117,400.00 | 118,000.00 | 118,000.00 | 25,943 |
| 2022-11-23 | 115,200.00 | 119,400.00 | 115,200.00 | 118,900.00 | 118,900.00 | 22,979 |
| 2022-11-22 | 118,100.00 | 119,300.00 | 114,700.00 | 114,700.00 | 114,700.00 | 27,345 |
| 2022-11-21 | 120,500.00 | 121,700.00 | 118,600.00 | 118,600.00 | 118,600.00 | 25,921 |
| 2022-11-18 | 118,200.00 | 121,000.00 | 117,900.00 | 120,500.00 | 120,500.00 | 31,802 |
| 2022-11-17 | 114,400.00 | 120,100.00 | 114,400.00 | 119,000.00 | 119,000.00 | 31,600 |
| 2022-11-16 | 116,100.00 | 117,000.00 | 113,900.00 | 115,300.00 | 115,300.00 | 26,355 |
| 2022-11-15 | 116,000.00 | 118,000.00 | 115,000.00 | 115,700.00 | 115,700.00 | 32,451 |
| 2022-11-14 | 120,200.00 | 120,500.00 | 115,800.00 | 116,300.00 | 116,300.00 | 32,927 |
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.