Hugel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 121,500.00 | 124,700.00 | 119,600.00 | 120,700.00 | 120,700.00 | 55,922 |
| 2022-11-10 | 115,000.00 | 120,000.00 | 115,000.00 | 119,200.00 | 119,200.00 | 55,674 |
| 2022-11-09 | 118,500.00 | 119,000.00 | 115,800.00 | 117,100.00 | 117,100.00 | 29,143 |
| 2022-11-08 | 112,100.00 | 117,000.00 | 110,800.00 | 117,000.00 | 117,000.00 | 45,728 |
| 2022-11-07 | 109,200.00 | 111,700.00 | 109,200.00 | 111,000.00 | 111,000.00 | 13,840 |
| 2022-11-04 | 108,900.00 | 110,600.00 | 107,500.00 | 109,600.00 | 109,600.00 | 17,671 |
| 2022-11-03 | 110,300.00 | 111,800.00 | 108,900.00 | 108,900.00 | 108,900.00 | 17,710 |
| 2022-11-02 | 111,300.00 | 113,100.00 | 111,200.00 | 113,000.00 | 113,000.00 | 15,236 |
| 2022-11-01 | 111,800.00 | 116,200.00 | 110,300.00 | 113,100.00 | 113,100.00 | 27,371 |
| 2022-10-31 | 111,200.00 | 112,700.00 | 110,600.00 | 111,800.00 | 111,800.00 | 19,952 |
| 2022-10-28 | 112,000.00 | 112,500.00 | 109,800.00 | 111,000.00 | 111,000.00 | 21,516 |
| 2022-10-27 | 108,800.00 | 111,500.00 | 108,000.00 | 111,000.00 | 111,000.00 | 30,146 |
| 2022-10-26 | 109,100.00 | 114,700.00 | 106,400.00 | 111,100.00 | 111,100.00 | 78,893 |
| 2022-10-25 | 109,900.00 | 111,800.00 | 107,900.00 | 108,000.00 | 108,000.00 | 18,791 |
| 2022-10-24 | 110,700.00 | 112,900.00 | 109,500.00 | 110,600.00 | 110,600.00 | 31,345 |
| 2022-10-21 | 105,900.00 | 110,100.00 | 104,800.00 | 109,100.00 | 109,100.00 | 47,348 |
| 2022-10-20 | 108,800.00 | 108,800.00 | 106,200.00 | 106,500.00 | 106,500.00 | 19,715 |
| 2022-10-19 | 112,100.00 | 113,600.00 | 108,100.00 | 108,100.00 | 108,100.00 | 29,599 |
| 2022-10-18 | 113,100.00 | 115,600.00 | 111,900.00 | 113,300.00 | 113,300.00 | 19,487 |
| 2022-10-17 | 109,600.00 | 114,500.00 | 108,200.00 | 113,100.00 | 113,100.00 | 21,384 |
| 2022-10-14 | 108,200.00 | 112,500.00 | 108,000.00 | 110,900.00 | 110,900.00 | 23,974 |
| 2022-10-13 | 107,400.00 | 108,800.00 | 105,100.00 | 105,800.00 | 105,800.00 | 16,662 |
| 2022-10-12 | 106,200.00 | 109,300.00 | 104,700.00 | 108,900.00 | 108,900.00 | 14,464 |
| 2022-10-11 | 108,500.00 | 108,500.00 | 105,600.00 | 106,000.00 | 106,000.00 | 23,349 |
| 2022-10-07 | 109,100.00 | 111,200.00 | 108,100.00 | 109,800.00 | 109,800.00 | 29,106 |
| 2022-10-06 | 107,700.00 | 110,600.00 | 107,500.00 | 109,500.00 | 109,500.00 | 14,901 |
| 2022-10-05 | 113,200.00 | 113,300.00 | 107,000.00 | 107,100.00 | 107,100.00 | 38,071 |
| 2022-10-04 | 105,000.00 | 112,100.00 | 104,200.00 | 111,700.00 | 111,700.00 | 47,482 |
| 2022-09-30 | 103,900.00 | 105,000.00 | 101,900.00 | 102,200.00 | 102,200.00 | 30,645 |
| 2022-09-29 | 105,800.00 | 107,000.00 | 103,200.00 | 103,900.00 | 103,900.00 | 29,633 |
| 2022-09-28 | 104,700.00 | 106,500.00 | 102,800.00 | 104,200.00 | 104,200.00 | 41,876 |
| 2022-09-27 | 104,500.00 | 106,700.00 | 102,200.00 | 105,200.00 | 105,200.00 | 40,735 |
| 2022-09-26 | 107,800.00 | 107,800.00 | 104,100.00 | 105,300.00 | 105,300.00 | 58,564 |
| 2022-09-23 | 108,500.00 | 109,800.00 | 107,000.00 | 108,300.00 | 108,300.00 | 28,232 |
| 2022-09-22 | 109,700.00 | 111,000.00 | 108,100.00 | 109,200.00 | 109,200.00 | 18,169 |
| 2022-09-21 | 110,500.00 | 112,000.00 | 110,500.00 | 111,000.00 | 111,000.00 | 15,578 |
| 2022-09-20 | 113,000.00 | 114,000.00 | 110,200.00 | 111,600.00 | 111,600.00 | 24,416 |
| 2022-09-19 | 115,400.00 | 115,500.00 | 111,300.00 | 112,300.00 | 112,300.00 | 32,102 |
| 2022-09-16 | 113,500.00 | 116,500.00 | 113,000.00 | 114,500.00 | 114,500.00 | 27,228 |
| 2022-09-15 | 115,100.00 | 116,600.00 | 114,700.00 | 115,000.00 | 115,000.00 | 20,007 |
| 2022-09-14 | 115,400.00 | 116,600.00 | 113,300.00 | 114,300.00 | 114,300.00 | 33,025 |
| 2022-09-13 | 118,300.00 | 119,100.00 | 115,100.00 | 118,300.00 | 118,300.00 | 32,459 |
| 2022-09-08 | 113,100.00 | 116,300.00 | 113,100.00 | 114,300.00 | 114,300.00 | 42,881 |
| 2022-09-07 | 116,000.00 | 116,000.00 | 111,800.00 | 113,100.00 | 113,100.00 | 42,484 |
| 2022-09-06 | 119,000.00 | 119,100.00 | 116,000.00 | 116,600.00 | 116,600.00 | 21,773 |
| 2022-09-05 | 119,100.00 | 119,700.00 | 116,200.00 | 116,300.00 | 116,300.00 | 36,735 |
| 2022-09-02 | 121,100.00 | 121,900.00 | 115,800.00 | 117,000.00 | 117,000.00 | 41,320 |
| 2022-09-01 | 120,300.00 | 123,300.00 | 120,200.00 | 120,500.00 | 120,500.00 | 19,364 |
| 2022-08-31 | 122,000.00 | 124,200.00 | 120,100.00 | 122,100.00 | 122,100.00 | 37,316 |
| 2022-08-30 | 116,700.00 | 124,000.00 | 116,700.00 | 124,000.00 | 124,000.00 | 24,647 |
| 2022-08-29 | 118,000.00 | 119,500.00 | 116,400.00 | 116,500.00 | 116,500.00 | 38,379 |
| 2022-08-26 | 124,600.00 | 124,700.00 | 120,800.00 | 120,800.00 | 120,800.00 | 24,124 |
| 2022-08-25 | 122,400.00 | 124,800.00 | 121,600.00 | 124,600.00 | 124,600.00 | 17,769 |
| 2022-08-24 | 120,300.00 | 123,000.00 | 120,200.00 | 122,400.00 | 122,400.00 | 19,833 |
| 2022-08-23 | 121,600.00 | 123,400.00 | 120,500.00 | 121,000.00 | 121,000.00 | 17,966 |
| 2022-08-22 | 126,000.00 | 126,000.00 | 122,000.00 | 122,100.00 | 122,100.00 | 30,779 |
| 2022-08-19 | 126,400.00 | 127,600.00 | 125,100.00 | 126,000.00 | 126,000.00 | 29,811 |
| 2022-08-18 | 128,500.00 | 129,100.00 | 127,000.00 | 127,000.00 | 127,000.00 | 21,787 |
| 2022-08-17 | 127,800.00 | 129,600.00 | 127,800.00 | 128,500.00 | 128,500.00 | 25,738 |
| 2022-08-16 | 132,100.00 | 132,100.00 | 126,600.00 | 127,700.00 | 127,700.00 | 58,383 |
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.