Hugel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 353,000.00 | 357,500.00 | 338,000.00 | 338,000.00 | 338,000.00 | 53,987 |
| 2025-07-23 | 352,500.00 | 354,000.00 | 347,500.00 | 351,500.00 | 351,500.00 | 25,327 |
| 2025-07-22 | 351,000.00 | 360,500.00 | 347,500.00 | 349,000.00 | 349,000.00 | 32,676 |
| 2025-07-21 | 359,500.00 | 361,500.00 | 348,000.00 | 351,000.00 | 351,000.00 | 51,222 |
| 2025-07-18 | 358,500.00 | 366,000.00 | 353,000.00 | 359,500.00 | 359,500.00 | 64,844 |
| 2025-07-17 | 354,000.00 | 358,500.00 | 350,000.00 | 355,000.00 | 355,000.00 | 41,664 |
| 2025-07-16 | 358,500.00 | 358,500.00 | 351,000.00 | 355,000.00 | 355,000.00 | 46,072 |
| 2025-07-15 | 345,500.00 | 360,000.00 | 345,500.00 | 357,500.00 | 357,500.00 | 62,076 |
| 2025-07-14 | 348,000.00 | 350,500.00 | 342,000.00 | 345,500.00 | 345,500.00 | 33,983 |
| 2025-07-11 | 356,000.00 | 365,000.00 | 345,500.00 | 347,000.00 | 347,000.00 | 61,702 |
| 2025-07-10 | 362,000.00 | 364,500.00 | 353,000.00 | 353,000.00 | 353,000.00 | 42,242 |
| 2025-07-09 | 359,500.00 | 363,500.00 | 353,000.00 | 361,000.00 | 361,000.00 | 28,858 |
| 2025-07-08 | 362,000.00 | 362,000.00 | 346,500.00 | 358,000.00 | 358,000.00 | 78,110 |
| 2025-07-07 | 361,500.00 | 364,000.00 | 355,000.00 | 359,000.00 | 359,000.00 | 41,054 |
| 2025-07-04 | 377,000.00 | 380,000.00 | 360,000.00 | 362,000.00 | 362,000.00 | 56,106 |
| 2025-07-03 | 368,000.00 | 378,500.00 | 367,500.00 | 377,000.00 | 377,000.00 | 79,914 |
| 2025-07-02 | 366,000.00 | 377,500.00 | 360,500.00 | 365,500.00 | 365,500.00 | 74,667 |
| 2025-07-01 | 386,000.00 | 392,000.00 | 359,000.00 | 364,000.00 | 364,000.00 | 138,590 |
| 2025-06-30 | 372,500.00 | 389,000.00 | 366,500.00 | 388,000.00 | 388,000.00 | 57,251 |
| 2025-06-27 | 373,000.00 | 377,500.00 | 366,500.00 | 369,000.00 | 369,000.00 | 24,955 |
| 2025-06-26 | 373,000.00 | 377,500.00 | 366,000.00 | 377,500.00 | 377,500.00 | 35,570 |
| 2025-06-25 | 369,500.00 | 379,000.00 | 366,000.00 | 378,000.00 | 378,000.00 | 49,092 |
| 2025-06-24 | 369,500.00 | 374,000.00 | 343,500.00 | 368,000.00 | 368,000.00 | 53,487 |
| 2025-06-23 | 366,000.00 | 372,000.00 | 358,000.00 | 362,000.00 | 362,000.00 | 46,212 |
| 2025-06-20 | 372,500.00 | 378,500.00 | 366,500.00 | 368,500.00 | 368,500.00 | 29,496 |
| 2025-06-19 | 381,000.00 | 383,000.00 | 370,000.00 | 372,000.00 | 372,000.00 | 42,068 |
| 2025-06-18 | 353,500.00 | 387,500.00 | 353,000.00 | 384,000.00 | 384,000.00 | 79,814 |
| 2025-06-17 | 376,000.00 | 377,000.00 | 355,000.00 | 359,500.00 | 359,500.00 | 56,306 |
| 2025-06-16 | 362,500.00 | 372,000.00 | 362,000.00 | 367,500.00 | 367,500.00 | 50,713 |
| 2025-06-13 | 373,000.00 | 379,500.00 | 352,500.00 | 356,000.00 | 356,000.00 | 79,182 |
| 2025-06-12 | 370,000.00 | 385,000.00 | 368,000.00 | 376,500.00 | 376,500.00 | 82,140 |
| 2025-06-11 | 365,500.00 | 379,500.00 | 363,500.00 | 370,000.00 | 370,000.00 | 89,183 |
| 2025-06-10 | 346,500.00 | 364,500.00 | 341,500.00 | 363,500.00 | 363,500.00 | 107,622 |
| 2025-06-09 | 329,000.00 | 345,000.00 | 323,500.00 | 344,500.00 | 344,500.00 | 93,523 |
| 2025-06-05 | 333,000.00 | 336,500.00 | 323,500.00 | 327,000.00 | 327,000.00 | 81,912 |
| 2025-06-04 | 340,000.00 | 344,500.00 | 331,500.00 | 334,000.00 | 334,000.00 | 60,281 |
| 2025-06-02 | 332,500.00 | 340,500.00 | 330,000.00 | 336,500.00 | 336,500.00 | 37,834 |
| 2025-05-30 | 327,500.00 | 339,500.00 | 327,500.00 | 332,000.00 | 332,000.00 | 63,252 |
| 2025-05-29 | 328,500.00 | 330,000.00 | 320,000.00 | 327,500.00 | 327,500.00 | 87,703 |
| 2025-05-28 | 362,000.00 | 362,000.00 | 321,000.00 | 324,500.00 | 324,500.00 | 183,913 |
| 2025-05-27 | 360,000.00 | 367,500.00 | 360,000.00 | 362,000.00 | 362,000.00 | 26,829 |
| 2025-05-26 | 365,000.00 | 370,000.00 | 357,500.00 | 359,500.00 | 359,500.00 | 30,583 |
| 2025-05-23 | 357,500.00 | 364,500.00 | 355,000.00 | 359,500.00 | 359,500.00 | 29,179 |
| 2025-05-22 | 362,000.00 | 364,500.00 | 354,500.00 | 356,000.00 | 356,000.00 | 32,205 |
| 2025-05-21 | 349,000.00 | 377,000.00 | 348,500.00 | 366,000.00 | 366,000.00 | 85,655 |
| 2025-05-20 | 344,000.00 | 351,000.00 | 339,500.00 | 344,000.00 | 344,000.00 | 45,358 |
| 2025-05-19 | 343,500.00 | 348,500.00 | 336,500.00 | 340,500.00 | 340,500.00 | 38,718 |
| 2025-05-16 | 349,500.00 | 357,000.00 | 346,500.00 | 346,500.00 | 346,500.00 | 45,938 |
| 2025-05-15 | 343,000.00 | 353,000.00 | 340,000.00 | 350,000.00 | 350,000.00 | 44,255 |
| 2025-05-14 | 341,000.00 | 348,500.00 | 336,000.00 | 346,000.00 | 346,000.00 | 42,429 |
| 2025-05-13 | 344,000.00 | 352,500.00 | 339,500.00 | 344,000.00 | 344,000.00 | 55,720 |
| 2025-05-12 | 361,000.00 | 361,500.00 | 341,000.00 | 343,000.00 | 343,000.00 | 73,071 |
| 2025-05-09 | 364,500.00 | 364,500.00 | 346,000.00 | 357,500.00 | 357,500.00 | 113,737 |
| 2025-05-08 | 359,500.00 | 375,000.00 | 352,000.00 | 367,500.00 | 367,500.00 | 117,830 |
| 2025-05-07 | 372,000.00 | 372,500.00 | 353,000.00 | 359,000.00 | 359,000.00 | 79,399 |
| 2025-05-02 | 365,500.00 | 372,500.00 | 365,500.00 | 372,000.00 | 372,000.00 | 24,718 |
| 2025-04-30 | 366,500.00 | 371,500.00 | 364,500.00 | 365,500.00 | 365,500.00 | 27,035 |
| 2025-04-29 | 354,000.00 | 371,500.00 | 351,500.00 | 370,000.00 | 370,000.00 | 73,627 |
| 2025-04-28 | 357,500.00 | 362,000.00 | 347,000.00 | 355,000.00 | 355,000.00 | 62,580 |
| 2025-04-25 | 364,000.00 | 366,000.00 | 356,000.00 | 360,000.00 | 360,000.00 | 31,511 |
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.