Hugel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 350,000.00 | 365,000.00 | 349,000.00 | 361,000.00 | 361,000.00 | 65,080 |
| 2025-04-23 | 355,000.00 | 356,000.00 | 346,000.00 | 351,500.00 | 351,500.00 | 35,563 |
| 2025-04-22 | 356,500.00 | 367,500.00 | 349,500.00 | 350,000.00 | 350,000.00 | 49,439 |
| 2025-04-21 | 340,000.00 | 358,000.00 | 338,000.00 | 355,500.00 | 355,500.00 | 73,764 |
| 2025-04-18 | 340,000.00 | 344,000.00 | 337,000.00 | 340,000.00 | 340,000.00 | 33,313 |
| 2025-04-17 | 332,000.00 | 348,000.00 | 331,000.00 | 342,500.00 | 342,500.00 | 50,852 |
| 2025-04-16 | 327,500.00 | 336,500.00 | 320,500.00 | 332,000.00 | 332,000.00 | 67,333 |
| 2025-04-15 | 350,000.00 | 350,000.00 | 328,000.00 | 330,500.00 | 330,500.00 | 70,341 |
| 2025-04-14 | 339,500.00 | 349,500.00 | 335,000.00 | 346,500.00 | 346,500.00 | 39,450 |
| 2025-04-11 | 330,500.00 | 350,500.00 | 327,000.00 | 341,000.00 | 341,000.00 | 87,562 |
| 2025-04-10 | 328,000.00 | 337,000.00 | 326,000.00 | 333,500.00 | 333,500.00 | 77,084 |
| 2025-04-09 | 324,000.00 | 324,000.00 | 306,000.00 | 309,500.00 | 309,500.00 | 80,811 |
| 2025-04-08 | 330,000.00 | 330,500.00 | 321,000.00 | 326,500.00 | 326,500.00 | 73,091 |
| 2025-04-07 | 337,000.00 | 340,000.00 | 320,500.00 | 323,000.00 | 323,000.00 | 74,060 |
| 2025-04-04 | 347,500.00 | 357,000.00 | 345,500.00 | 351,000.00 | 351,000.00 | 55,907 |
| 2025-04-03 | 344,000.00 | 362,000.00 | 343,500.00 | 349,000.00 | 349,000.00 | 57,974 |
| 2025-04-02 | 355,500.00 | 369,000.00 | 355,500.00 | 358,000.00 | 358,000.00 | 97,375 |
| 2025-04-01 | 342,000.00 | 358,000.00 | 339,000.00 | 350,000.00 | 350,000.00 | 95,660 |
| 2025-03-31 | 327,000.00 | 339,500.00 | 325,000.00 | 335,000.00 | 335,000.00 | 43,548 |
| 2025-03-28 | 329,500.00 | 337,000.00 | 327,000.00 | 335,000.00 | 335,000.00 | 36,738 |
| 2025-03-27 | 335,500.00 | 342,000.00 | 331,500.00 | 331,500.00 | 331,500.00 | 26,864 |
| 2025-03-26 | 338,000.00 | 338,000.00 | 327,500.00 | 337,000.00 | 337,000.00 | 31,757 |
| 2025-03-25 | 328,000.00 | 339,000.00 | 325,500.00 | 337,500.00 | 337,500.00 | 40,552 |
| 2025-03-24 | 331,000.00 | 340,000.00 | 328,500.00 | 330,000.00 | 330,000.00 | 26,951 |
| 2025-03-21 | 332,500.00 | 336,000.00 | 329,000.00 | 334,000.00 | 334,000.00 | 35,487 |
| 2025-03-20 | 333,000.00 | 340,000.00 | 327,000.00 | 330,000.00 | 330,000.00 | 84,520 |
| 2025-03-19 | 335,000.00 | 337,000.00 | 329,500.00 | 330,500.00 | 330,500.00 | 27,568 |
| 2025-03-18 | 332,000.00 | 337,000.00 | 321,500.00 | 333,500.00 | 333,500.00 | 59,842 |
| 2025-03-17 | 333,000.00 | 338,000.00 | 326,500.00 | 329,000.00 | 329,000.00 | 62,708 |
| 2025-03-14 | 332,500.00 | 337,500.00 | 329,500.00 | 330,000.00 | 330,000.00 | 27,349 |
| 2025-03-13 | 339,000.00 | 340,500.00 | 328,500.00 | 330,500.00 | 330,500.00 | 69,852 |
| 2025-03-12 | 332,000.00 | 346,000.00 | 331,000.00 | 334,500.00 | 334,500.00 | 85,372 |
| 2025-03-11 | 317,500.00 | 336,500.00 | 312,500.00 | 329,000.00 | 329,000.00 | 101,204 |
| 2025-03-10 | 302,000.00 | 324,500.00 | 301,000.00 | 322,000.00 | 322,000.00 | 75,248 |
| 2025-03-07 | 311,000.00 | 312,000.00 | 300,000.00 | 302,500.00 | 302,500.00 | 76,657 |
| 2025-03-06 | 314,500.00 | 321,000.00 | 312,500.00 | 315,500.00 | 315,500.00 | 50,677 |
| 2025-03-05 | 325,000.00 | 326,000.00 | 312,000.00 | 315,000.00 | 315,000.00 | 72,522 |
| 2025-03-04 | 301,000.00 | 315,500.00 | 296,000.00 | 312,000.00 | 312,000.00 | 79,750 |
| 2025-02-28 | 326,500.00 | 326,500.00 | 317,000.00 | 317,000.00 | 317,000.00 | 100,614 |
| 2025-02-27 | 322,000.00 | 332,000.00 | 320,000.00 | 329,500.00 | 329,500.00 | 81,386 |
| 2025-02-26 | 316,500.00 | 328,500.00 | 316,500.00 | 323,500.00 | 323,500.00 | 96,651 |
| 2025-02-25 | 305,500.00 | 319,000.00 | 304,500.00 | 316,500.00 | 316,500.00 | 86,569 |
| 2025-02-24 | 307,500.00 | 312,500.00 | 306,000.00 | 308,000.00 | 308,000.00 | 77,225 |
| 2025-02-21 | 289,000.00 | 309,500.00 | 288,000.00 | 308,500.00 | 308,500.00 | 195,511 |
| 2025-02-20 | 282,000.00 | 290,000.00 | 278,500.00 | 287,500.00 | 287,500.00 | 69,715 |
| 2025-02-19 | 283,000.00 | 287,000.00 | 279,000.00 | 284,500.00 | 284,500.00 | 58,042 |
| 2025-02-18 | 287,000.00 | 289,000.00 | 276,500.00 | 279,500.00 | 279,500.00 | 70,187 |
| 2025-02-17 | 292,500.00 | 292,500.00 | 280,000.00 | 287,000.00 | 287,000.00 | 72,590 |
| 2025-02-14 | 265,000.00 | 291,000.00 | 263,500.00 | 288,000.00 | 288,000.00 | 365,324 |
| 2025-02-13 | 262,500.00 | 269,000.00 | 258,000.00 | 259,000.00 | 259,000.00 | 103,826 |
| 2025-02-12 | 257,500.00 | 264,500.00 | 255,500.00 | 261,000.00 | 261,000.00 | 59,148 |
| 2025-02-11 | 260,000.00 | 263,500.00 | 255,000.00 | 257,500.00 | 257,500.00 | 67,534 |
| 2025-02-10 | 247,000.00 | 262,500.00 | 245,000.00 | 258,500.00 | 258,500.00 | 76,583 |
| 2025-02-07 | 253,000.00 | 255,500.00 | 250,500.00 | 251,000.00 | 251,000.00 | 26,466 |
| 2025-02-06 | 241,500.00 | 254,500.00 | 241,500.00 | 252,500.00 | 252,500.00 | 75,717 |
| 2025-02-05 | 242,000.00 | 247,500.00 | 240,000.00 | 242,500.00 | 242,500.00 | 38,576 |
| 2025-02-04 | 237,500.00 | 244,500.00 | 235,500.00 | 241,000.00 | 241,000.00 | 53,155 |
| 2025-02-03 | 232,000.00 | 238,000.00 | 230,000.00 | 234,500.00 | 234,500.00 | 50,567 |
| 2025-01-31 | 231,000.00 | 239,500.00 | 229,000.00 | 237,500.00 | 237,500.00 | 79,978 |
| 2025-01-24 | 237,500.00 | 239,500.00 | 231,000.00 | 231,000.00 | 231,000.00 | 158,309 |
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.