Hugel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 260,000.00 | 274,500.00 | 260,000.00 | 265,500.00 | 265,500.00 | 94,905 |
| 2025-10-22 | 263,000.00 | 263,000.00 | 257,500.00 | 262,500.00 | 262,500.00 | 43,621 |
| 2025-10-21 | 263,500.00 | 263,500.00 | 257,500.00 | 263,500.00 | 263,500.00 | 104,197 |
| 2025-10-20 | 260,000.00 | 266,000.00 | 258,500.00 | 261,000.00 | 261,000.00 | 65,469 |
| 2025-10-17 | 266,500.00 | 269,000.00 | 258,500.00 | 259,000.00 | 259,000.00 | 112,587 |
| 2025-10-16 | 271,000.00 | 272,500.00 | 266,000.00 | 270,000.00 | 270,000.00 | 50,908 |
| 2025-10-15 | 265,500.00 | 272,500.00 | 262,000.00 | 272,500.00 | 272,500.00 | 146,761 |
| 2025-10-14 | 265,500.00 | 268,000.00 | 260,000.00 | 266,000.00 | 266,000.00 | 137,739 |
| 2025-10-13 | 265,500.00 | 273,000.00 | 265,500.00 | 268,000.00 | 268,000.00 | 114,750 |
| 2025-10-10 | 281,000.00 | 283,000.00 | 271,000.00 | 275,000.00 | 275,000.00 | 143,951 |
| 2025-10-02 | 297,000.00 | 299,000.00 | 285,500.00 | 285,500.00 | 285,500.00 | 97,288 |
| 2025-10-01 | 298,500.00 | 303,000.00 | 295,500.00 | 297,500.00 | 297,500.00 | 72,058 |
| 2025-09-30 | 300,000.00 | 302,500.00 | 294,000.00 | 302,000.00 | 302,000.00 | 36,033 |
| 2025-09-29 | 294,000.00 | 299,000.00 | 288,000.00 | 297,000.00 | 297,000.00 | 45,028 |
| 2025-09-26 | 294,500.00 | 295,000.00 | 289,000.00 | 294,500.00 | 294,500.00 | 43,189 |
| 2025-09-25 | 303,000.00 | 305,000.00 | 295,000.00 | 295,500.00 | 295,500.00 | 62,239 |
| 2025-09-24 | 305,000.00 | 308,000.00 | 303,000.00 | 307,000.00 | 307,000.00 | 34,015 |
| 2025-09-23 | 310,500.00 | 312,000.00 | 304,000.00 | 306,000.00 | 306,000.00 | 51,341 |
| 2025-09-22 | 313,500.00 | 313,500.00 | 304,500.00 | 310,500.00 | 310,500.00 | 73,652 |
| 2025-09-19 | 310,000.00 | 315,000.00 | 306,500.00 | 313,500.00 | 313,500.00 | 54,688 |
| 2025-09-18 | 308,000.00 | 313,000.00 | 304,500.00 | 313,000.00 | 313,000.00 | 69,812 |
| 2025-09-17 | 308,000.00 | 309,000.00 | 301,500.00 | 306,000.00 | 306,000.00 | 84,102 |
| 2025-09-16 | 325,000.00 | 325,000.00 | 305,000.00 | 309,000.00 | 309,000.00 | 117,252 |
| 2025-09-15 | 319,000.00 | 327,500.00 | 311,500.00 | 326,000.00 | 326,000.00 | 57,157 |
| 2025-09-12 | 322,500.00 | 324,000.00 | 316,500.00 | 320,500.00 | 320,500.00 | 35,757 |
| 2025-09-11 | 325,500.00 | 329,000.00 | 321,000.00 | 321,000.00 | 321,000.00 | 70,373 |
| 2025-09-10 | 331,500.00 | 334,000.00 | 323,000.00 | 328,000.00 | 328,000.00 | 54,567 |
| 2025-09-09 | 335,500.00 | 337,500.00 | 326,500.00 | 331,000.00 | 331,000.00 | 36,106 |
| 2025-09-08 | 336,500.00 | 338,000.00 | 329,000.00 | 335,000.00 | 335,000.00 | 41,241 |
| 2025-09-05 | 338,000.00 | 340,000.00 | 331,000.00 | 332,000.00 | 332,000.00 | 39,558 |
| 2025-09-04 | 324,000.00 | 336,000.00 | 322,000.00 | 334,000.00 | 334,000.00 | 62,384 |
| 2025-09-03 | 328,500.00 | 332,500.00 | 322,500.00 | 325,000.00 | 325,000.00 | 38,360 |
| 2025-09-02 | 331,000.00 | 338,500.00 | 327,500.00 | 330,500.00 | 330,500.00 | 41,001 |
| 2025-09-01 | 315,500.00 | 342,000.00 | 313,000.00 | 330,500.00 | 330,500.00 | 87,148 |
| 2025-08-29 | 317,000.00 | 319,000.00 | 311,500.00 | 315,500.00 | 315,500.00 | 24,073 |
| 2025-08-28 | 317,000.00 | 321,500.00 | 315,000.00 | 317,000.00 | 317,000.00 | 31,029 |
| 2025-08-27 | 317,000.00 | 323,000.00 | 311,500.00 | 320,500.00 | 320,500.00 | 64,630 |
| 2025-08-26 | 312,500.00 | 317,000.00 | 309,500.00 | 317,000.00 | 317,000.00 | 50,559 |
| 2025-08-25 | 311,000.00 | 313,000.00 | 304,500.00 | 312,000.00 | 312,000.00 | 30,398 |
| 2025-08-22 | 311,500.00 | 315,000.00 | 303,000.00 | 305,500.00 | 305,500.00 | 48,193 |
| 2025-08-21 | 307,000.00 | 316,000.00 | 307,000.00 | 311,500.00 | 311,500.00 | 70,460 |
| 2025-08-20 | 306,500.00 | 310,000.00 | 300,000.00 | 308,000.00 | 308,000.00 | 64,742 |
| 2025-08-19 | 309,500.00 | 315,000.00 | 306,500.00 | 307,500.00 | 307,500.00 | 61,623 |
| 2025-08-18 | 316,000.00 | 316,000.00 | 305,500.00 | 307,500.00 | 307,500.00 | 49,487 |
| 2025-08-14 | 318,500.00 | 323,000.00 | 315,500.00 | 317,000.00 | 317,000.00 | 55,827 |
| 2025-08-13 | 333,000.00 | 335,000.00 | 311,500.00 | 318,000.00 | 318,000.00 | 116,057 |
| 2025-08-12 | 353,500.00 | 353,500.00 | 330,000.00 | 331,000.00 | 331,000.00 | 87,075 |
| 2025-08-11 | 358,000.00 | 361,000.00 | 347,000.00 | 349,000.00 | 349,000.00 | 50,688 |
| 2025-08-08 | 365,500.00 | 365,500.00 | 356,000.00 | 359,000.00 | 359,000.00 | 56,013 |
| 2025-08-07 | 352,500.00 | 369,000.00 | 352,500.00 | 360,000.00 | 360,000.00 | 169,052 |
| 2025-08-06 | 327,000.00 | 355,500.00 | 323,000.00 | 342,000.00 | 342,000.00 | 147,036 |
| 2025-08-05 | 326,500.00 | 329,000.00 | 320,500.00 | 327,000.00 | 327,000.00 | 47,808 |
| 2025-08-04 | 315,000.00 | 327,000.00 | 315,000.00 | 325,500.00 | 325,500.00 | 44,104 |
| 2025-08-01 | 334,000.00 | 334,000.00 | 315,500.00 | 321,000.00 | 321,000.00 | 75,465 |
| 2025-07-31 | 332,000.00 | 340,000.00 | 330,500.00 | 337,000.00 | 337,000.00 | 40,464 |
| 2025-07-30 | 330,000.00 | 338,500.00 | 330,000.00 | 332,000.00 | 332,000.00 | 18,850 |
| 2025-07-29 | 328,000.00 | 337,000.00 | 328,000.00 | 331,500.00 | 331,500.00 | 30,253 |
| 2025-07-28 | 338,000.00 | 343,000.00 | 330,000.00 | 332,500.00 | 332,500.00 | 34,581 |
| 2025-07-25 | 341,500.00 | 347,500.00 | 337,000.00 | 338,000.00 | 338,000.00 | 31,152 |
| 2025-07-24 | 353,000.00 | 357,500.00 | 338,000.00 | 338,000.00 | 338,000.00 | 53,987 |
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.