Hugel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 271,500.00 | 275,000.00 | 267,000.00 | 271,000.00 | 271,000.00 | 38,794 |
| 2026-04-17 | 263,500.00 | 275,500.00 | 263,000.00 | 269,500.00 | 269,500.00 | 54,975 |
| 2026-04-16 | 261,500.00 | 268,500.00 | 260,500.00 | 262,000.00 | 262,000.00 | 26,548 |
| 2026-04-15 | 258,000.00 | 264,000.00 | 255,500.00 | 263,500.00 | 263,500.00 | 32,011 |
| 2026-04-14 | 260,500.00 | 263,000.00 | 252,000.00 | 253,000.00 | 253,000.00 | 42,741 |
| 2026-04-13 | 248,000.00 | 258,000.00 | 246,500.00 | 256,000.00 | 256,000.00 | 22,159 |
| 2026-04-10 | 250,500.00 | 258,000.00 | 249,500.00 | 255,000.00 | 255,000.00 | 24,633 |
| 2026-04-09 | 247,500.00 | 254,500.00 | 245,000.00 | 250,000.00 | 250,000.00 | 40,824 |
| 2026-04-08 | 253,500.00 | 258,000.00 | 242,500.00 | 248,500.00 | 248,500.00 | 73,984 |
| 2026-04-07 | 241,000.00 | 245,500.00 | 236,500.00 | 240,500.00 | 240,500.00 | 19,771 |
| 2026-04-06 | 241,000.00 | 245,500.00 | 237,000.00 | 237,500.00 | 237,500.00 | 19,637 |
| 2026-04-03 | 245,500.00 | 249,500.00 | 242,500.00 | 243,000.00 | 243,000.00 | 37,296 |
| 2026-04-02 | 256,500.00 | 259,500.00 | 241,000.00 | 243,000.00 | 243,000.00 | 39,567 |
| 2026-04-01 | 247,500.00 | 261,000.00 | 246,500.00 | 257,000.00 | 257,000.00 | 42,031 |
| 2026-03-31 | 245,000.00 | 245,500.00 | 239,500.00 | 240,500.00 | 240,500.00 | 39,764 |
| 2026-03-30 | 256,000.00 | 261,000.00 | 245,500.00 | 246,000.00 | 246,000.00 | 37,706 |
| 2026-03-27 | 248,500.00 | 262,000.00 | 248,000.00 | 259,500.00 | 259,500.00 | 36,870 |
| 2026-03-26 | 255,000.00 | 265,000.00 | 254,000.00 | 254,500.00 | 254,500.00 | 47,218 |
| 2026-03-25 | 257,000.00 | 262,000.00 | 252,500.00 | 258,000.00 | 258,000.00 | 39,752 |
| 2026-03-24 | 253,500.00 | 259,000.00 | 252,000.00 | 256,500.00 | 256,500.00 | 36,085 |
| 2026-03-23 | 256,000.00 | 260,000.00 | 249,000.00 | 250,000.00 | 250,000.00 | 38,857 |
| 2026-03-20 | 262,000.00 | 269,000.00 | 250,000.00 | 267,000.00 | 267,000.00 | 54,035 |
| 2026-03-19 | 262,500.00 | 268,000.00 | 258,500.00 | 262,000.00 | 262,000.00 | 59,129 |
| 2026-03-18 | 253,000.00 | 273,000.00 | 253,000.00 | 269,500.00 | 269,500.00 | 117,527 |
| 2026-03-17 | 241,500.00 | 254,500.00 | 239,500.00 | 250,000.00 | 250,000.00 | 59,214 |
| 2026-03-16 | 238,000.00 | 245,000.00 | 233,500.00 | 242,000.00 | 242,000.00 | 41,397 |
| 2026-03-13 | 237,000.00 | 241,500.00 | 234,500.00 | 239,500.00 | 239,500.00 | 43,529 |
| 2026-03-12 | 244,500.00 | 247,500.00 | 232,500.00 | 244,500.00 | 244,500.00 | 122,687 |
| 2026-03-11 | 255,500.00 | 257,500.00 | 248,000.00 | 248,000.00 | 248,000.00 | 65,177 |
| 2026-03-10 | 261,000.00 | 261,000.00 | 249,000.00 | 255,000.00 | 255,000.00 | 55,601 |
| 2026-03-09 | 249,500.00 | 253,000.00 | 241,500.00 | 249,500.00 | 249,500.00 | 43,402 |
| 2026-03-06 | 253,000.00 | 265,000.00 | 253,000.00 | 261,500.00 | 261,500.00 | 57,447 |
| 2026-03-05 | 245,000.00 | 268,500.00 | 240,500.00 | 258,000.00 | 258,000.00 | 91,760 |
| 2026-03-04 | 252,000.00 | 263,500.00 | 233,500.00 | 234,000.00 | 234,000.00 | 121,603 |
| 2026-03-03 | 263,000.00 | 268,000.00 | 256,000.00 | 256,000.00 | 256,000.00 | 76,280 |
| 2026-02-27 | 262,000.00 | 270,000.00 | 261,000.00 | 270,000.00 | 270,000.00 | 59,634 |
| 2026-02-26 | 266,000.00 | 271,000.00 | 261,500.00 | 265,500.00 | 265,500.00 | 74,726 |
| 2026-02-25 | 269,000.00 | 269,000.00 | 262,000.00 | 263,500.00 | 263,500.00 | 69,120 |
| 2026-02-24 | 264,000.00 | 269,500.00 | 262,000.00 | 268,000.00 | 268,000.00 | 62,254 |
| 2026-02-23 | 265,500.00 | 265,500.00 | 259,500.00 | 262,000.00 | 262,000.00 | 59,052 |
| 2026-02-20 | 267,000.00 | 269,000.00 | 257,500.00 | 259,000.00 | 259,000.00 | 54,136 |
| 2026-02-19 | 256,000.00 | 270,000.00 | 254,000.00 | 269,500.00 | 269,500.00 | 121,498 |
| 2026-02-13 | 258,500.00 | 261,500.00 | 252,500.00 | 253,500.00 | 253,500.00 | 86,250 |
| 2026-02-12 | 274,500.00 | 275,500.00 | 259,000.00 | 263,500.00 | 263,500.00 | 267,768 |
| 2026-02-11 | 265,000.00 | 291,000.00 | 259,000.00 | 286,000.00 | 286,000.00 | 166,264 |
| 2026-02-10 | 254,000.00 | 265,500.00 | 254,000.00 | 260,000.00 | 260,000.00 | 59,535 |
| 2026-02-09 | 245,500.00 | 252,500.00 | 244,000.00 | 248,500.00 | 248,500.00 | 46,346 |
| 2026-02-06 | 242,500.00 | 245,000.00 | 236,500.00 | 243,500.00 | 243,500.00 | 57,091 |
| 2026-02-05 | 254,000.00 | 259,500.00 | 249,500.00 | 250,000.00 | 250,000.00 | 75,455 |
| 2026-02-04 | 264,500.00 | 267,500.00 | 256,000.00 | 257,000.00 | 257,000.00 | 78,749 |
| 2026-02-03 | 277,500.00 | 277,500.00 | 257,500.00 | 260,000.00 | 260,000.00 | 105,622 |
| 2026-02-02 | 270,500.00 | 279,500.00 | 263,000.00 | 267,500.00 | 267,500.00 | 89,915 |
| 2026-01-30 | 296,500.00 | 299,000.00 | 276,000.00 | 276,500.00 | 276,500.00 | 200,286 |
| 2026-01-29 | 304,500.00 | 308,500.00 | 280,000.00 | 288,500.00 | 288,500.00 | 252,634 |
| 2026-01-28 | 277,500.00 | 298,000.00 | 275,000.00 | 296,500.00 | 296,500.00 | 194,640 |
| 2026-01-27 | 280,500.00 | 291,500.00 | 267,000.00 | 270,500.00 | 270,500.00 | 229,866 |
| 2026-01-26 | 274,000.00 | 286,500.00 | 269,000.00 | 285,500.00 | 285,500.00 | 229,095 |
| 2026-01-23 | 260,000.00 | 267,500.00 | 252,500.00 | 263,500.00 | 263,500.00 | 118,460 |
| 2026-01-22 | 228,000.00 | 263,500.00 | 226,500.00 | 255,000.00 | 255,000.00 | 256,725 |
| 2026-01-21 | 232,000.00 | 237,000.00 | 227,000.00 | 229,000.00 | 229,000.00 | 80,142 |
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.