Hugel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 119,600.00 | 123,300.00 | 118,300.00 | 120,900.00 | 120,900.00 | 72,209 |
| 2022-05-17 | 116,400.00 | 119,600.00 | 115,900.00 | 119,600.00 | 119,600.00 | 25,476 |
| 2022-05-16 | 120,800.00 | 120,800.00 | 115,700.00 | 116,400.00 | 116,400.00 | 30,276 |
| 2022-05-13 | 118,700.00 | 120,400.00 | 116,800.00 | 118,900.00 | 118,900.00 | 33,632 |
| 2022-05-12 | 117,100.00 | 120,200.00 | 115,300.00 | 116,100.00 | 116,100.00 | 58,791 |
| 2022-05-11 | 113,700.00 | 120,000.00 | 113,100.00 | 120,000.00 | 120,000.00 | 66,972 |
| 2022-05-10 | 111,400.00 | 116,800.00 | 111,200.00 | 115,000.00 | 115,000.00 | 65,586 |
| 2022-05-09 | 118,100.00 | 118,800.00 | 113,300.00 | 115,300.00 | 115,300.00 | 50,793 |
| 2022-05-06 | 124,200.00 | 125,000.00 | 117,500.00 | 118,100.00 | 118,100.00 | 81,529 |
| 2022-05-04 | 129,500.00 | 129,500.00 | 125,500.00 | 126,000.00 | 126,000.00 | 62,215 |
| 2022-05-03 | 123,500.00 | 130,500.00 | 123,000.00 | 129,400.00 | 129,400.00 | 101,677 |
| 2022-05-02 | 126,100.00 | 126,500.00 | 124,000.00 | 124,800.00 | 124,800.00 | 37,578 |
| 2022-04-29 | 122,700.00 | 125,600.00 | 121,900.00 | 125,400.00 | 125,400.00 | 1,947,546 |
| 2022-04-28 | 122,800.00 | 126,700.00 | 122,200.00 | 123,000.00 | 123,000.00 | 62,899 |
| 2022-04-27 | 123,300.00 | 124,500.00 | 121,800.00 | 122,300.00 | 122,300.00 | 43,897 |
| 2022-04-26 | 124,900.00 | 128,900.00 | 123,700.00 | 126,000.00 | 126,000.00 | 53,213 |
| 2022-04-25 | 124,800.00 | 126,800.00 | 123,600.00 | 123,600.00 | 123,600.00 | 42,863 |
| 2022-04-22 | 126,500.00 | 128,500.00 | 125,000.00 | 126,800.00 | 126,800.00 | 61,278 |
| 2022-04-21 | 125,000.00 | 128,700.00 | 124,800.00 | 127,000.00 | 127,000.00 | 86,584 |
| 2022-04-20 | 125,700.00 | 129,200.00 | 124,200.00 | 124,200.00 | 124,200.00 | 107,042 |
| 2022-04-19 | 121,000.00 | 124,800.00 | 120,300.00 | 123,800.00 | 123,800.00 | 98,611 |
| 2022-04-18 | 119,400.00 | 121,000.00 | 117,600.00 | 119,000.00 | 119,000.00 | 33,492 |
| 2022-04-15 | 119,100.00 | 121,500.00 | 118,100.00 | 119,800.00 | 119,800.00 | 35,762 |
| 2022-04-14 | 120,000.00 | 122,100.00 | 119,000.00 | 120,700.00 | 120,700.00 | 60,002 |
| 2022-04-13 | 121,000.00 | 121,000.00 | 117,500.00 | 120,000.00 | 120,000.00 | 91,109 |
| 2022-04-12 | 120,000.00 | 123,100.00 | 119,300.00 | 121,300.00 | 121,300.00 | 101,585 |
| 2022-04-11 | 122,200.00 | 125,400.00 | 118,500.00 | 123,100.00 | 123,100.00 | 191,158 |
| 2022-04-08 | 113,500.00 | 122,600.00 | 113,100.00 | 120,500.00 | 120,500.00 | 272,981 |
| 2022-04-07 | 114,300.00 | 116,800.00 | 110,500.00 | 111,500.00 | 111,500.00 | 168,586 |
| 2022-04-06 | 113,100.00 | 116,300.00 | 112,400.00 | 114,100.00 | 114,100.00 | 290,909 |
| 2022-04-05 | 110,800.00 | 113,100.00 | 108,400.00 | 111,500.00 | 111,500.00 | 248,482 |
| 2022-04-04 | 120,700.00 | 120,700.00 | 109,400.00 | 109,900.00 | 109,900.00 | 480,867 |
| 2022-04-01 | 138,200.00 | 138,200.00 | 119,400.00 | 120,700.00 | 120,700.00 | 442,768 |
| 2022-03-31 | 140,500.00 | 141,000.00 | 138,900.00 | 139,100.00 | 139,100.00 | 33,034 |
| 2022-03-30 | 142,100.00 | 144,900.00 | 139,500.00 | 139,900.00 | 139,900.00 | 56,194 |
| 2022-03-29 | 140,300.00 | 142,200.00 | 139,600.00 | 141,100.00 | 141,100.00 | 34,687 |
| 2022-03-28 | 141,500.00 | 143,100.00 | 139,000.00 | 139,400.00 | 139,400.00 | 38,307 |
| 2022-03-25 | 144,300.00 | 144,300.00 | 140,300.00 | 140,300.00 | 140,300.00 | 47,752 |
| 2022-03-24 | 142,900.00 | 144,700.00 | 141,100.00 | 142,900.00 | 142,900.00 | 79,502 |
| 2022-03-23 | 140,000.00 | 141,300.00 | 139,100.00 | 139,900.00 | 139,900.00 | 32,877 |
| 2022-03-22 | 139,300.00 | 140,600.00 | 137,300.00 | 139,600.00 | 139,600.00 | 35,562 |
| 2022-03-21 | 140,300.00 | 142,500.00 | 138,700.00 | 139,300.00 | 139,300.00 | 28,669 |
| 2022-03-18 | 141,000.00 | 141,500.00 | 137,600.00 | 139,400.00 | 139,400.00 | 75,735 |
| 2022-03-17 | 136,400.00 | 141,900.00 | 135,200.00 | 141,000.00 | 141,000.00 | 98,478 |
| 2022-03-16 | 132,400.00 | 136,200.00 | 131,300.00 | 133,800.00 | 133,800.00 | 92,998 |
| 2022-03-15 | 135,000.00 | 135,200.00 | 130,100.00 | 130,100.00 | 130,100.00 | 75,157 |
| 2022-03-14 | 140,300.00 | 141,400.00 | 133,400.00 | 134,000.00 | 134,000.00 | 73,673 |
| 2022-03-11 | 140,600.00 | 143,400.00 | 140,100.00 | 140,700.00 | 140,700.00 | 26,693 |
| 2022-03-10 | 141,200.00 | 143,300.00 | 139,700.00 | 142,100.00 | 142,100.00 | 53,155 |
| 2022-03-08 | 139,300.00 | 140,500.00 | 138,300.00 | 138,500.00 | 138,500.00 | 43,426 |
| 2022-03-07 | 144,500.00 | 144,500.00 | 140,600.00 | 141,200.00 | 141,200.00 | 37,412 |
| 2022-03-04 | 147,900.00 | 148,800.00 | 145,600.00 | 145,800.00 | 145,800.00 | 24,948 |
| 2022-03-03 | 147,000.00 | 148,800.00 | 146,300.00 | 148,500.00 | 148,500.00 | 38,050 |
| 2022-03-02 | 144,000.00 | 147,400.00 | 144,000.00 | 146,900.00 | 146,900.00 | 29,927 |
| 2022-02-28 | 145,500.00 | 146,900.00 | 142,700.00 | 146,800.00 | 146,800.00 | 34,466 |
| 2022-02-25 | 143,100.00 | 147,200.00 | 141,500.00 | 146,800.00 | 146,800.00 | 43,473 |
| 2022-02-24 | 144,100.00 | 145,500.00 | 139,300.00 | 140,000.00 | 140,000.00 | 63,711 |
| 2022-02-23 | 147,800.00 | 148,900.00 | 145,500.00 | 146,700.00 | 146,700.00 | 32,303 |
| 2022-02-22 | 145,200.00 | 148,200.00 | 145,200.00 | 146,400.00 | 146,400.00 | 24,152 |
| 2022-02-21 | 144,700.00 | 149,300.00 | 143,600.00 | 148,500.00 | 148,500.00 | 31,071 |
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.