Hugel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 237,000.00 | 245,000.00 | 234,500.00 | 237,500.00 | 237,500.00 | 68,935 |
| 2026-01-19 | 244,500.00 | 245,000.00 | 231,500.00 | 235,000.00 | 235,000.00 | 87,505 |
| 2026-01-16 | 229,000.00 | 249,000.00 | 223,500.00 | 242,000.00 | 242,000.00 | 180,786 |
| 2026-01-15 | 234,500.00 | 236,000.00 | 225,000.00 | 227,500.00 | 227,500.00 | 79,501 |
| 2026-01-14 | 233,500.00 | 240,000.00 | 232,000.00 | 233,500.00 | 233,500.00 | 63,598 |
| 2026-01-13 | 241,500.00 | 243,000.00 | 231,500.00 | 233,500.00 | 233,500.00 | 70,779 |
| 2026-01-12 | 243,000.00 | 245,000.00 | 234,000.00 | 243,500.00 | 243,500.00 | 69,581 |
| 2026-01-09 | 232,500.00 | 243,500.00 | 231,500.00 | 242,500.00 | 242,500.00 | 111,894 |
| 2026-01-08 | 222,000.00 | 232,500.00 | 219,000.00 | 230,000.00 | 230,000.00 | 44,680 |
| 2026-01-07 | 227,500.00 | 229,000.00 | 221,500.00 | 223,500.00 | 223,500.00 | 48,300 |
| 2026-01-06 | 230,000.00 | 234,500.00 | 226,500.00 | 227,000.00 | 227,000.00 | 35,799 |
| 2026-01-05 | 238,500.00 | 240,000.00 | 225,500.00 | 229,500.00 | 229,500.00 | 69,904 |
| 2026-01-02 | 233,500.00 | 240,000.00 | 233,500.00 | 235,000.00 | 235,000.00 | 42,214 |
| 2025-12-30 | 225,500.00 | 232,000.00 | 224,500.00 | 230,500.00 | 230,500.00 | 26,492 |
| 2025-12-29 | 226,000.00 | 229,000.00 | 222,000.00 | 226,000.00 | 226,000.00 | 33,675 |
| 2025-12-26 | 234,000.00 | 234,000.00 | 225,000.00 | 227,000.00 | 227,000.00 | 28,626 |
| 2025-12-24 | 230,500.00 | 238,000.00 | 229,000.00 | 231,500.00 | 231,500.00 | 26,540 |
| 2025-12-23 | 238,000.00 | 238,000.00 | 228,500.00 | 230,000.00 | 230,000.00 | 28,304 |
| 2025-12-22 | 236,500.00 | 240,000.00 | 230,500.00 | 235,000.00 | 235,000.00 | 41,168 |
| 2025-12-19 | 239,000.00 | 242,500.00 | 230,500.00 | 233,000.00 | 233,000.00 | 74,550 |
| 2025-12-18 | 246,000.00 | 247,500.00 | 234,000.00 | 235,000.00 | 235,000.00 | 104,396 |
| 2025-12-17 | 229,500.00 | 250,000.00 | 229,500.00 | 245,500.00 | 245,500.00 | 145,685 |
| 2025-12-16 | 220,000.00 | 235,500.00 | 220,000.00 | 230,000.00 | 230,000.00 | 83,164 |
| 2025-12-15 | 225,000.00 | 225,000.00 | 220,500.00 | 220,500.00 | 220,500.00 | 45,765 |
| 2025-12-12 | 228,500.00 | 233,500.00 | 219,500.00 | 226,500.00 | 226,500.00 | 72,910 |
| 2025-12-11 | 226,500.00 | 239,500.00 | 224,500.00 | 227,500.00 | 227,500.00 | 59,365 |
| 2025-12-10 | 226,000.00 | 238,000.00 | 225,500.00 | 225,500.00 | 225,500.00 | 42,047 |
| 2025-12-09 | 221,000.00 | 233,000.00 | 219,000.00 | 227,500.00 | 227,500.00 | 52,047 |
| 2025-12-08 | 223,500.00 | 225,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | 27,299 |
| 2025-12-05 | 221,500.00 | 224,500.00 | 219,000.00 | 223,000.00 | 223,000.00 | 25,779 |
| 2025-12-04 | 227,500.00 | 230,000.00 | 219,500.00 | 221,000.00 | 221,000.00 | 40,444 |
| 2025-12-03 | 234,000.00 | 235,000.00 | 228,500.00 | 229,000.00 | 229,000.00 | 46,364 |
| 2025-12-02 | 239,000.00 | 239,000.00 | 230,500.00 | 232,000.00 | 232,000.00 | 70,603 |
| 2025-12-01 | 231,500.00 | 240,500.00 | 230,000.00 | 236,000.00 | 236,000.00 | 93,345 |
| 2025-11-28 | 223,000.00 | 231,500.00 | 222,500.00 | 228,500.00 | 228,500.00 | 55,889 |
| 2025-11-27 | 220,500.00 | 222,500.00 | 216,500.00 | 220,000.00 | 220,000.00 | 24,694 |
| 2025-11-26 | 215,500.00 | 221,500.00 | 215,500.00 | 219,500.00 | 219,500.00 | 37,692 |
| 2025-11-25 | 223,000.00 | 223,000.00 | 214,500.00 | 215,500.00 | 215,500.00 | 44,829 |
| 2025-11-24 | 228,000.00 | 228,500.00 | 219,000.00 | 221,000.00 | 221,000.00 | 59,509 |
| 2025-11-21 | 229,000.00 | 232,500.00 | 223,500.00 | 225,000.00 | 225,000.00 | 38,746 |
| 2025-11-20 | 228,500.00 | 235,500.00 | 227,500.00 | 233,500.00 | 233,500.00 | 46,966 |
| 2025-11-19 | 231,500.00 | 233,000.00 | 225,500.00 | 225,500.00 | 225,500.00 | 69,831 |
| 2025-11-18 | 235,500.00 | 236,000.00 | 229,000.00 | 231,000.00 | 231,000.00 | 42,357 |
| 2025-11-17 | 241,000.00 | 243,000.00 | 233,000.00 | 235,000.00 | 235,000.00 | 64,711 |
| 2025-11-14 | 237,000.00 | 247,500.00 | 231,500.00 | 238,500.00 | 238,500.00 | 105,831 |
| 2025-11-13 | 225,500.00 | 240,000.00 | 224,000.00 | 238,500.00 | 238,500.00 | 135,131 |
| 2025-11-12 | 225,000.00 | 226,500.00 | 221,000.00 | 225,000.00 | 225,000.00 | 59,961 |
| 2025-11-11 | 219,500.00 | 225,500.00 | 218,000.00 | 222,500.00 | 222,500.00 | 70,119 |
| 2025-11-10 | 214,500.00 | 220,000.00 | 209,500.00 | 219,000.00 | 219,000.00 | 73,322 |
| 2025-11-07 | 210,500.00 | 218,500.00 | 208,500.00 | 214,000.00 | 214,000.00 | 151,031 |
| 2025-11-06 | 231,000.00 | 231,500.00 | 215,500.00 | 217,500.00 | 217,500.00 | 183,947 |
| 2025-11-05 | 238,500.00 | 239,000.00 | 221,000.00 | 228,500.00 | 228,500.00 | 248,068 |
| 2025-11-04 | 264,000.00 | 271,500.00 | 232,500.00 | 236,000.00 | 236,000.00 | 254,541 |
| 2025-11-03 | 267,500.00 | 271,000.00 | 260,000.00 | 263,000.00 | 263,000.00 | 66,233 |
| 2025-10-31 | 264,500.00 | 265,000.00 | 261,000.00 | 262,000.00 | 262,000.00 | 40,346 |
| 2025-10-30 | 264,000.00 | 267,500.00 | 260,500.00 | 261,500.00 | 261,500.00 | 40,070 |
| 2025-10-29 | 271,500.00 | 272,500.00 | 260,000.00 | 262,000.00 | 262,000.00 | 64,735 |
| 2025-10-28 | 263,000.00 | 271,000.00 | 261,000.00 | 268,500.00 | 268,500.00 | 57,171 |
| 2025-10-27 | 263,500.00 | 264,000.00 | 258,500.00 | 262,000.00 | 262,000.00 | 82,809 |
| 2025-10-24 | 268,000.00 | 268,500.00 | 259,500.00 | 263,500.00 | 263,500.00 | 74,372 |
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.