Hugel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 239,000.00 | 239,000.00 | 228,500.00 | 230,000.00 | 230,000.00 | 37,811 |
| 2026-07-16 | 234,000.00 | 243,000.00 | 231,000.00 | 239,500.00 | 239,500.00 | 34,551 |
| 2026-07-15 | 229,500.00 | 235,500.00 | 227,000.00 | 233,500.00 | 233,500.00 | 29,438 |
| 2026-07-14 | 250,000.00 | 250,500.00 | 223,500.00 | 227,000.00 | 227,000.00 | 66,847 |
| 2026-07-13 | 244,500.00 | 259,500.00 | 242,500.00 | 245,000.00 | 245,000.00 | 55,634 |
| 2026-07-10 | 238,500.00 | 249,000.00 | 234,500.00 | 240,500.00 | 240,500.00 | 36,469 |
| 2026-07-09 | 242,500.00 | 249,500.00 | 236,000.00 | 236,000.00 | 236,000.00 | 67,278 |
| 2026-07-08 | 247,500.00 | 248,000.00 | 234,500.00 | 239,500.00 | 239,500.00 | 57,419 |
| 2026-07-07 | 243,500.00 | 257,500.00 | 242,500.00 | 248,000.00 | 248,000.00 | 66,874 |
| 2026-07-06 | 257,000.00 | 257,000.00 | 238,000.00 | 245,500.00 | 245,500.00 | 38,723 |
| 2026-07-03 | 275,500.00 | 275,500.00 | 251,000.00 | 255,000.00 | 255,000.00 | 46,720 |
| 2026-07-02 | 274,000.00 | 286,000.00 | 267,500.00 | 270,000.00 | 270,000.00 | 59,205 |
| 2026-07-01 | 267,500.00 | 290,500.00 | 261,500.00 | 274,500.00 | 274,500.00 | 81,737 |
| 2026-06-30 | 270,000.00 | 274,500.00 | 260,500.00 | 264,000.00 | 264,000.00 | 54,735 |
| 2026-06-29 | 258,500.00 | 276,500.00 | 258,000.00 | 274,500.00 | 274,500.00 | 83,575 |
| 2026-06-26 | 253,500.00 | 259,000.00 | 244,500.00 | 252,500.00 | 252,500.00 | 66,480 |
| 2026-06-25 | 254,000.00 | 264,000.00 | 247,000.00 | 254,000.00 | 254,000.00 | 45,356 |
| 2026-06-24 | 245,500.00 | 262,500.00 | 237,000.00 | 259,500.00 | 259,500.00 | 79,248 |
| 2026-06-23 | 250,000.00 | 269,000.00 | 239,500.00 | 242,000.00 | 242,000.00 | 76,896 |
| 2026-06-22 | 244,000.00 | 255,000.00 | 241,000.00 | 253,000.00 | 253,000.00 | 68,579 |
| 2026-06-19 | 251,000.00 | 262,000.00 | 236,500.00 | 242,000.00 | 242,000.00 | 70,422 |
| 2026-06-18 | 256,500.00 | 257,000.00 | 250,500.00 | 251,000.00 | 251,000.00 | 47,740 |
| 2026-06-17 | 242,500.00 | 260,000.00 | 236,500.00 | 258,000.00 | 258,000.00 | 59,202 |
| 2026-06-16 | 246,000.00 | 249,500.00 | 237,000.00 | 239,500.00 | 239,500.00 | 54,184 |
| 2026-06-15 | 248,500.00 | 251,000.00 | 244,000.00 | 248,000.00 | 248,000.00 | 37,865 |
| 2026-06-12 | 253,500.00 | 253,500.00 | 241,000.00 | 244,500.00 | 244,500.00 | 38,353 |
| 2026-06-11 | 235,500.00 | 245,500.00 | 232,000.00 | 245,500.00 | 245,500.00 | 61,137 |
| 2026-06-10 | 239,000.00 | 246,500.00 | 236,000.00 | 239,500.00 | 239,500.00 | 22,237 |
| 2026-06-09 | 230,000.00 | 252,500.00 | 230,000.00 | 242,000.00 | 242,000.00 | 49,904 |
| 2026-06-08 | 234,500.00 | 237,500.00 | 226,500.00 | 228,000.00 | 228,000.00 | 58,458 |
| 2026-06-05 | 259,000.00 | 260,000.00 | 246,000.00 | 246,000.00 | 246,000.00 | 35,030 |
| 2026-06-04 | 245,000.00 | 262,500.00 | 236,000.00 | 251,500.00 | 251,500.00 | 69,435 |
| 2026-06-02 | 238,500.00 | 249,000.00 | 238,500.00 | 243,000.00 | 243,000.00 | 61,136 |
| 2026-06-01 | 248,500.00 | 254,000.00 | 239,000.00 | 248,500.00 | 248,500.00 | 56,532 |
| 2026-05-29 | 253,000.00 | 254,000.00 | 242,000.00 | 248,500.00 | 248,500.00 | 48,681 |
| 2026-05-28 | 253,000.00 | 256,000.00 | 242,500.00 | 254,000.00 | 254,000.00 | 55,354 |
| 2026-05-27 | 261,500.00 | 263,500.00 | 253,000.00 | 255,000.00 | 255,000.00 | 49,833 |
| 2026-05-26 | 273,000.00 | 275,000.00 | 260,000.00 | 260,500.00 | 260,500.00 | 52,522 |
| 2026-05-22 | 263,500.00 | 279,500.00 | 262,000.00 | 267,500.00 | 267,500.00 | 72,359 |
| 2026-05-21 | 256,000.00 | 266,500.00 | 255,000.00 | 259,000.00 | 259,000.00 | 54,238 |
| 2026-05-20 | 266,000.00 | 267,000.00 | 244,000.00 | 254,000.00 | 254,000.00 | 63,990 |
| 2026-05-19 | 260,500.00 | 272,000.00 | 260,500.00 | 265,500.00 | 265,500.00 | 42,511 |
| 2026-05-18 | 281,500.00 | 281,500.00 | 253,500.00 | 261,500.00 | 261,500.00 | 43,144 |
| 2026-05-15 | 288,000.00 | 288,500.00 | 278,000.00 | 282,500.00 | 282,500.00 | 72,792 |
| 2026-05-14 | 280,000.00 | 287,000.00 | 275,000.00 | 285,500.00 | 285,500.00 | 51,067 |
| 2026-05-13 | 286,000.00 | 288,000.00 | 274,000.00 | 278,000.00 | 278,000.00 | 48,892 |
| 2026-05-12 | 291,500.00 | 291,500.00 | 268,000.00 | 280,500.00 | 280,500.00 | 99,195 |
| 2026-05-11 | 292,500.00 | 306,500.00 | 290,500.00 | 295,000.00 | 295,000.00 | 82,592 |
| 2026-05-08 | 268,500.00 | 298,500.00 | 256,000.00 | 291,500.00 | 291,500.00 | 246,146 |
| 2026-05-07 | 257,000.00 | 268,500.00 | 236,500.00 | 259,500.00 | 259,500.00 | 138,852 |
| 2026-05-06 | 266,000.00 | 266,500.00 | 254,500.00 | 255,000.00 | 255,000.00 | 64,463 |
| 2026-05-04 | 257,500.00 | 269,500.00 | 257,500.00 | 261,500.00 | 261,500.00 | 44,547 |
| 2026-04-30 | 261,500.00 | 264,500.00 | 252,500.00 | 252,500.00 | 252,500.00 | 53,478 |
| 2026-04-29 | 268,000.00 | 269,000.00 | 261,000.00 | 263,000.00 | 263,000.00 | 22,323 |
| 2026-04-28 | 268,500.00 | 270,500.00 | 264,500.00 | 265,500.00 | 265,500.00 | 30,112 |
| 2026-04-27 | 269,000.00 | 272,000.00 | 266,500.00 | 268,000.00 | 268,000.00 | 35,062 |
| 2026-04-24 | 258,000.00 | 271,000.00 | 257,500.00 | 267,000.00 | 267,000.00 | 41,411 |
| 2026-04-23 | 266,000.00 | 268,000.00 | 255,500.00 | 260,000.00 | 260,000.00 | 40,014 |
| 2026-04-22 | 258,500.00 | 264,500.00 | 258,000.00 | 264,000.00 | 264,000.00 | 41,366 |
| 2026-04-21 | 272,500.00 | 276,500.00 | 255,500.00 | 261,000.00 | 261,000.00 | 65,709 |
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.