Hugel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 145,200.00 | 148,200.00 | 143,400.00 | 147,500.00 | 147,500.00 | 38,038 |
| 2022-02-17 | 149,000.00 | 152,200.00 | 146,700.00 | 147,500.00 | 147,500.00 | 75,021 |
| 2022-02-16 | 144,000.00 | 148,900.00 | 143,100.00 | 148,900.00 | 148,900.00 | 40,839 |
| 2022-02-15 | 146,700.00 | 149,000.00 | 141,800.00 | 141,800.00 | 141,800.00 | 45,160 |
| 2022-02-14 | 146,500.00 | 150,000.00 | 146,400.00 | 147,200.00 | 147,200.00 | 42,014 |
| 2022-02-11 | 150,000.00 | 152,800.00 | 144,600.00 | 150,000.00 | 150,000.00 | 80,078 |
| 2022-02-10 | 152,400.00 | 152,500.00 | 147,300.00 | 148,400.00 | 148,400.00 | 38,634 |
| 2022-02-09 | 147,300.00 | 152,400.00 | 146,500.00 | 152,400.00 | 152,400.00 | 35,937 |
| 2022-02-08 | 148,200.00 | 150,700.00 | 144,000.00 | 147,000.00 | 147,000.00 | 37,320 |
| 2022-02-07 | 146,500.00 | 153,500.00 | 145,500.00 | 148,500.00 | 148,500.00 | 56,066 |
| 2022-02-04 | 142,600.00 | 145,900.00 | 142,400.00 | 145,300.00 | 145,300.00 | 26,471 |
| 2022-02-03 | 138,400.00 | 146,100.00 | 138,400.00 | 143,400.00 | 143,400.00 | 80,793 |
| 2022-01-28 | 139,500.00 | 140,200.00 | 134,900.00 | 136,000.00 | 136,000.00 | 76,308 |
| 2022-01-27 | 141,500.00 | 141,500.00 | 137,300.00 | 137,300.00 | 137,300.00 | 52,629 |
| 2022-01-26 | 141,600.00 | 145,600.00 | 139,000.00 | 141,500.00 | 141,500.00 | 97,514 |
| 2022-01-25 | 141,100.00 | 142,000.00 | 135,100.00 | 137,800.00 | 137,800.00 | 62,667 |
| 2022-01-24 | 140,200.00 | 144,000.00 | 140,200.00 | 141,600.00 | 141,600.00 | 32,214 |
| 2022-01-21 | 142,700.00 | 147,200.00 | 141,000.00 | 142,100.00 | 142,100.00 | 35,572 |
| 2022-01-20 | 143,500.00 | 144,900.00 | 140,600.00 | 144,000.00 | 144,000.00 | 28,224 |
| 2022-01-19 | 145,000.00 | 146,500.00 | 142,500.00 | 143,500.00 | 143,500.00 | 28,697 |
| 2022-01-18 | 145,100.00 | 149,200.00 | 143,100.00 | 145,700.00 | 145,700.00 | 29,743 |
| 2022-01-17 | 144,400.00 | 146,600.00 | 142,100.00 | 143,900.00 | 143,900.00 | 25,036 |
| 2022-01-14 | 146,100.00 | 146,100.00 | 142,000.00 | 143,600.00 | 143,600.00 | 46,367 |
| 2022-01-13 | 150,500.00 | 152,000.00 | 146,700.00 | 147,700.00 | 147,700.00 | 29,842 |
| 2022-01-12 | 146,500.00 | 151,400.00 | 145,200.00 | 150,400.00 | 150,400.00 | 55,603 |
| 2022-01-11 | 144,600.00 | 146,400.00 | 142,000.00 | 145,200.00 | 145,200.00 | 64,694 |
| 2022-01-10 | 145,000.00 | 145,400.00 | 141,500.00 | 144,900.00 | 144,900.00 | 47,680 |
| 2022-01-07 | 145,300.00 | 147,600.00 | 144,200.00 | 145,300.00 | 145,300.00 | 38,705 |
| 2022-01-06 | 150,000.00 | 152,300.00 | 144,100.00 | 145,100.00 | 145,100.00 | 54,990 |
| 2022-01-05 | 155,200.00 | 155,200.00 | 150,000.00 | 150,400.00 | 150,400.00 | 38,668 |
| 2022-01-04 | 158,900.00 | 158,900.00 | 152,500.00 | 154,300.00 | 154,300.00 | 55,367 |
| 2022-01-03 | 153,700.00 | 159,600.00 | 153,700.00 | 158,900.00 | 158,900.00 | 34,410 |
| 2021-12-30 | 155,500.00 | 156,300.00 | 151,800.00 | 153,500.00 | 153,500.00 | 35,005 |
| 2021-12-29 | 159,800.00 | 160,300.00 | 155,000.00 | 155,200.00 | 155,200.00 | 54,462 |
| 2021-12-28 | 164,000.00 | 164,800.00 | 158,200.00 | 159,700.00 | 159,700.00 | 75,223 |
| 2021-12-27 | 154,100.00 | 162,800.00 | 154,000.00 | 162,100.00 | 162,100.00 | 76,966 |
| 2021-12-24 | 153,200.00 | 156,000.00 | 151,800.00 | 152,500.00 | 152,500.00 | 33,926 |
| 2021-12-23 | 152,800.00 | 154,400.00 | 151,600.00 | 153,100.00 | 153,100.00 | 26,995 |
| 2021-12-22 | 151,600.00 | 153,200.00 | 150,500.00 | 150,500.00 | 150,500.00 | 22,121 |
| 2021-12-21 | 154,000.00 | 157,700.00 | 151,000.00 | 151,300.00 | 151,300.00 | 39,846 |
| 2021-12-20 | 156,000.00 | 160,400.00 | 154,200.00 | 154,700.00 | 154,700.00 | 63,700 |
| 2021-12-17 | 151,700.00 | 159,500.00 | 149,800.00 | 155,000.00 | 155,000.00 | 74,489 |
| 2021-12-16 | 151,700.00 | 154,400.00 | 151,400.00 | 152,400.00 | 152,400.00 | 31,397 |
| 2021-12-15 | 150,800.00 | 153,600.00 | 150,000.00 | 152,500.00 | 152,500.00 | 42,124 |
| 2021-12-14 | 151,500.00 | 154,000.00 | 150,500.00 | 151,100.00 | 151,100.00 | 38,966 |
| 2021-12-13 | 149,300.00 | 153,300.00 | 145,800.00 | 151,500.00 | 151,500.00 | 66,695 |
| 2021-12-10 | 151,600.00 | 152,600.00 | 148,300.00 | 148,600.00 | 148,600.00 | 36,252 |
| 2021-12-09 | 150,000.00 | 154,900.00 | 149,200.00 | 153,600.00 | 153,600.00 | 54,023 |
| 2021-12-08 | 149,900.00 | 153,900.00 | 148,900.00 | 149,100.00 | 149,100.00 | 37,815 |
| 2021-12-07 | 145,200.00 | 150,300.00 | 145,200.00 | 149,500.00 | 149,500.00 | 40,892 |
| 2021-12-06 | 149,000.00 | 149,000.00 | 143,600.00 | 146,200.00 | 146,200.00 | 49,063 |
| 2021-12-03 | 135,500.00 | 149,600.00 | 134,000.00 | 149,300.00 | 149,300.00 | 165,217 |
| 2021-12-02 | 140,000.00 | 141,500.00 | 136,500.00 | 141,000.00 | 141,000.00 | 129,960 |
| 2021-12-01 | 142,900.00 | 144,600.00 | 138,800.00 | 141,500.00 | 141,500.00 | 55,287 |
| 2021-11-30 | 143,700.00 | 149,300.00 | 141,000.00 | 142,300.00 | 142,300.00 | 77,480 |
| 2021-11-29 | 146,600.00 | 148,800.00 | 142,000.00 | 143,600.00 | 143,600.00 | 48,521 |
| 2021-11-26 | 148,500.00 | 149,900.00 | 145,400.00 | 146,600.00 | 146,600.00 | 57,358 |
| 2021-11-25 | 146,500.00 | 149,100.00 | 145,100.00 | 148,200.00 | 148,200.00 | 44,341 |
| 2021-11-24 | 146,900.00 | 154,000.00 | 145,700.00 | 146,200.00 | 146,200.00 | 96,072 |
| 2021-11-23 | 144,900.00 | 147,900.00 | 143,500.00 | 145,000.00 | 145,000.00 | 58,932 |
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.