Hugel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 128,400.00 | 135,700.00 | 127,400.00 | 134,200.00 | 134,200.00 | 71,458 |
| 2022-08-11 | 129,700.00 | 130,700.00 | 127,700.00 | 129,600.00 | 129,600.00 | 50,848 |
| 2022-08-10 | 133,000.00 | 133,000.00 | 127,600.00 | 127,600.00 | 127,600.00 | 50,193 |
| 2022-08-09 | 128,500.00 | 134,500.00 | 128,400.00 | 133,000.00 | 133,000.00 | 67,445 |
| 2022-08-08 | 128,000.00 | 128,800.00 | 126,800.00 | 128,400.00 | 128,400.00 | 29,015 |
| 2022-08-05 | 129,400.00 | 131,700.00 | 125,500.00 | 127,000.00 | 127,000.00 | 52,163 |
| 2022-08-04 | 129,000.00 | 131,200.00 | 128,200.00 | 129,900.00 | 129,900.00 | 34,879 |
| 2022-08-03 | 131,000.00 | 131,500.00 | 127,200.00 | 129,700.00 | 129,700.00 | 50,831 |
| 2022-08-02 | 134,500.00 | 136,700.00 | 129,300.00 | 129,700.00 | 129,700.00 | 77,891 |
| 2022-08-01 | 133,600.00 | 136,500.00 | 133,400.00 | 136,000.00 | 136,000.00 | 47,212 |
| 2022-07-29 | 135,400.00 | 135,700.00 | 133,100.00 | 134,100.00 | 134,100.00 | 30,366 |
| 2022-07-28 | 134,300.00 | 136,600.00 | 132,900.00 | 134,300.00 | 134,300.00 | 62,519 |
| 2022-07-27 | 130,500.00 | 134,600.00 | 129,000.00 | 133,200.00 | 133,200.00 | 58,746 |
| 2022-07-26 | 131,000.00 | 132,600.00 | 129,300.00 | 130,500.00 | 130,500.00 | 44,303 |
| 2022-07-25 | 126,600.00 | 132,400.00 | 126,600.00 | 131,000.00 | 131,000.00 | 63,963 |
| 2022-07-22 | 128,300.00 | 129,500.00 | 126,600.00 | 127,100.00 | 127,100.00 | 49,985 |
| 2022-07-21 | 129,000.00 | 130,800.00 | 126,000.00 | 129,100.00 | 129,100.00 | 71,425 |
| 2022-07-20 | 129,400.00 | 138,000.00 | 127,700.00 | 129,000.00 | 129,000.00 | 244,259 |
| 2022-07-19 | 118,500.00 | 127,700.00 | 117,400.00 | 126,200.00 | 126,200.00 | 129,117 |
| 2022-07-18 | 116,000.00 | 121,800.00 | 114,700.00 | 119,000.00 | 119,000.00 | 70,152 |
| 2022-07-15 | 120,400.00 | 122,200.00 | 112,900.00 | 114,200.00 | 114,200.00 | 122,852 |
| 2022-07-14 | 122,700.00 | 124,700.00 | 119,600.00 | 122,500.00 | 122,500.00 | 108,402 |
| 2022-07-13 | 119,000.00 | 129,800.00 | 115,100.00 | 124,000.00 | 124,000.00 | 314,172 |
| 2022-07-12 | 110,000.00 | 132,700.00 | 108,000.00 | 120,100.00 | 120,100.00 | 574,060 |
| 2022-07-11 | 109,800.00 | 115,000.00 | 108,600.00 | 111,700.00 | 111,700.00 | 44,703 |
| 2022-07-08 | 112,000.00 | 112,000.00 | 108,700.00 | 109,800.00 | 109,800.00 | 27,578 |
| 2022-07-07 | 107,800.00 | 110,000.00 | 106,000.00 | 110,000.00 | 110,000.00 | 39,871 |
| 2022-07-06 | 107,500.00 | 108,400.00 | 105,700.00 | 105,700.00 | 105,700.00 | 31,723 |
| 2022-07-05 | 106,400.00 | 109,500.00 | 104,200.00 | 109,000.00 | 109,000.00 | 43,233 |
| 2022-07-04 | 104,600.00 | 107,300.00 | 103,600.00 | 104,600.00 | 104,600.00 | 21,867 |
| 2022-07-01 | 106,000.00 | 107,400.00 | 104,500.00 | 104,500.00 | 104,500.00 | 29,455 |
| 2022-06-30 | 105,100.00 | 107,600.00 | 104,800.00 | 105,200.00 | 105,200.00 | 24,060 |
| 2022-06-29 | 105,400.00 | 107,100.00 | 104,600.00 | 105,000.00 | 105,000.00 | 26,955 |
| 2022-06-28 | 107,000.00 | 107,900.00 | 105,000.00 | 107,000.00 | 107,000.00 | 27,867 |
| 2022-06-27 | 109,200.00 | 109,200.00 | 100,900.00 | 106,700.00 | 106,700.00 | 59,516 |
| 2022-06-24 | 105,500.00 | 109,700.00 | 104,700.00 | 109,200.00 | 109,200.00 | 40,080 |
| 2022-06-23 | 105,800.00 | 107,900.00 | 104,100.00 | 105,400.00 | 105,400.00 | 41,752 |
| 2022-06-22 | 108,500.00 | 109,700.00 | 103,700.00 | 104,500.00 | 104,500.00 | 26,197 |
| 2022-06-21 | 106,400.00 | 107,700.00 | 104,000.00 | 107,300.00 | 107,300.00 | 30,837 |
| 2022-06-20 | 107,500.00 | 108,400.00 | 103,300.00 | 104,300.00 | 104,300.00 | 31,875 |
| 2022-06-17 | 107,000.00 | 108,800.00 | 105,600.00 | 107,500.00 | 107,500.00 | 43,886 |
| 2022-06-16 | 112,500.00 | 113,200.00 | 109,200.00 | 109,800.00 | 109,800.00 | 47,916 |
| 2022-06-15 | 111,500.00 | 112,700.00 | 110,200.00 | 111,500.00 | 111,500.00 | 40,169 |
| 2022-06-14 | 114,000.00 | 117,200.00 | 111,500.00 | 111,500.00 | 111,500.00 | 77,246 |
| 2022-06-13 | 117,900.00 | 120,000.00 | 115,300.00 | 117,600.00 | 117,600.00 | 49,716 |
| 2022-06-10 | 120,600.00 | 121,900.00 | 119,700.00 | 121,000.00 | 121,000.00 | 32,952 |
| 2022-06-09 | 122,900.00 | 122,900.00 | 119,100.00 | 122,500.00 | 122,500.00 | 43,268 |
| 2022-06-08 | 121,900.00 | 125,000.00 | 121,900.00 | 122,200.00 | 122,200.00 | 32,497 |
| 2022-06-07 | 124,400.00 | 124,400.00 | 121,800.00 | 122,600.00 | 122,600.00 | 25,090 |
| 2022-06-03 | 125,600.00 | 126,900.00 | 123,900.00 | 124,300.00 | 124,300.00 | 27,124 |
| 2022-06-02 | 122,400.00 | 125,500.00 | 122,300.00 | 125,100.00 | 125,100.00 | 33,105 |
| 2022-05-31 | 122,600.00 | 124,400.00 | 121,900.00 | 124,400.00 | 124,400.00 | 30,619 |
| 2022-05-30 | 124,600.00 | 124,700.00 | 122,400.00 | 123,200.00 | 123,200.00 | 25,271 |
| 2022-05-27 | 124,500.00 | 125,600.00 | 121,900.00 | 122,600.00 | 122,600.00 | 27,461 |
| 2022-05-26 | 123,500.00 | 124,500.00 | 121,800.00 | 123,600.00 | 123,600.00 | 33,747 |
| 2022-05-25 | 123,800.00 | 124,900.00 | 122,100.00 | 122,100.00 | 122,100.00 | 32,950 |
| 2022-05-24 | 124,000.00 | 125,800.00 | 122,200.00 | 122,500.00 | 122,500.00 | 26,030 |
| 2022-05-23 | 123,200.00 | 125,200.00 | 119,900.00 | 124,100.00 | 124,100.00 | 33,982 |
| 2022-05-20 | 117,600.00 | 122,700.00 | 117,600.00 | 122,000.00 | 122,000.00 | 44,954 |
| 2022-05-19 | 117,100.00 | 119,300.00 | 116,900.00 | 117,500.00 | 117,500.00 | 33,255 |
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.