Hugel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 143,100.00 | 150,000.00 | 142,300.00 | 148,200.00 | 148,200.00 | 87,217 |
| 2021-11-19 | 141,700.00 | 146,500.00 | 141,300.00 | 142,100.00 | 142,100.00 | 71,921 |
| 2021-11-18 | 144,600.00 | 144,900.00 | 139,200.00 | 142,000.00 | 142,000.00 | 112,206 |
| 2021-11-17 | 154,500.00 | 155,900.00 | 143,900.00 | 144,700.00 | 144,700.00 | 186,269 |
| 2021-11-16 | 143,800.00 | 164,400.00 | 142,100.00 | 156,000.00 | 156,000.00 | 317,864 |
| 2021-11-15 | 138,000.00 | 144,000.00 | 135,000.00 | 142,400.00 | 142,400.00 | 201,551 |
| 2021-11-12 | 136,900.00 | 141,800.00 | 134,500.00 | 137,500.00 | 137,500.00 | 368,186 |
| 2021-11-11 | 139,400.00 | 142,500.00 | 128,400.00 | 130,000.00 | 130,000.00 | 545,161 |
| 2021-11-10 | 171,300.00 | 179,700.00 | 130,900.00 | 145,900.00 | 145,900.00 | 595,489 |
| 2021-11-09 | 180,500.00 | 186,100.00 | 180,100.00 | 182,200.00 | 182,200.00 | 26,990 |
| 2021-11-08 | 182,300.00 | 184,100.00 | 178,400.00 | 181,400.00 | 181,400.00 | 38,868 |
| 2021-11-05 | 186,000.00 | 186,100.00 | 180,300.00 | 181,000.00 | 181,000.00 | 24,617 |
| 2021-11-04 | 186,000.00 | 188,200.00 | 182,000.00 | 183,500.00 | 183,500.00 | 27,890 |
| 2021-11-03 | 185,600.00 | 187,500.00 | 181,500.00 | 182,700.00 | 182,700.00 | 21,987 |
| 2021-11-02 | 189,200.00 | 189,200.00 | 184,700.00 | 185,600.00 | 185,600.00 | 23,895 |
| 2021-11-01 | 182,700.00 | 187,700.00 | 180,200.00 | 187,200.00 | 187,200.00 | 43,428 |
| 2021-10-29 | 183,500.00 | 184,500.00 | 179,400.00 | 180,800.00 | 180,800.00 | 32,473 |
| 2021-10-28 | 186,100.00 | 187,400.00 | 183,400.00 | 183,500.00 | 183,500.00 | 28,837 |
| 2021-10-27 | 185,100.00 | 190,700.00 | 184,100.00 | 186,400.00 | 186,400.00 | 46,244 |
| 2021-10-26 | 181,800.00 | 187,600.00 | 181,600.00 | 185,300.00 | 185,300.00 | 67,284 |
| 2021-10-25 | 183,000.00 | 183,800.00 | 180,000.00 | 181,900.00 | 181,900.00 | 38,666 |
| 2021-10-22 | 179,700.00 | 187,500.00 | 178,100.00 | 182,900.00 | 182,900.00 | 73,555 |
| 2021-10-21 | 180,000.00 | 183,300.00 | 177,000.00 | 177,800.00 | 177,800.00 | 42,734 |
| 2021-10-20 | 181,800.00 | 183,900.00 | 178,000.00 | 180,000.00 | 180,000.00 | 60,032 |
| 2021-10-19 | 184,600.00 | 188,400.00 | 178,800.00 | 180,400.00 | 180,400.00 | 99,634 |
| 2021-10-18 | 178,000.00 | 182,100.00 | 173,100.00 | 181,200.00 | 181,200.00 | 138,657 |
| 2021-10-15 | 171,400.00 | 174,500.00 | 169,600.00 | 173,000.00 | 173,000.00 | 64,152 |
| 2021-10-14 | 168,500.00 | 172,400.00 | 167,200.00 | 171,300.00 | 171,300.00 | 43,727 |
← NewerPage 21 of 21 · 1,228 trading days
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.