Hugel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 248,000.00 | 250,000.00 | 239,000.00 | 239,000.00 | 239,000.00 | 71,234 |
| 2025-01-22 | 254,500.00 | 259,500.00 | 246,000.00 | 248,000.00 | 248,000.00 | 77,214 |
| 2025-01-21 | 247,500.00 | 252,000.00 | 244,000.00 | 247,000.00 | 247,000.00 | 58,840 |
| 2025-01-20 | 253,000.00 | 253,000.00 | 239,500.00 | 245,000.00 | 245,000.00 | 105,816 |
| 2025-01-17 | 258,500.00 | 259,000.00 | 251,500.00 | 253,000.00 | 253,000.00 | 59,230 |
| 2025-01-16 | 259,500.00 | 265,000.00 | 258,500.00 | 258,500.00 | 258,500.00 | 63,076 |
| 2025-01-15 | 263,000.00 | 263,500.00 | 259,000.00 | 261,500.00 | 261,500.00 | 34,006 |
| 2025-01-14 | 266,000.00 | 270,000.00 | 261,000.00 | 261,000.00 | 261,000.00 | 49,012 |
| 2025-01-13 | 258,500.00 | 271,500.00 | 258,000.00 | 267,500.00 | 267,500.00 | 72,490 |
| 2025-01-10 | 264,000.00 | 265,000.00 | 258,500.00 | 260,000.00 | 260,000.00 | 40,457 |
| 2025-01-09 | 263,000.00 | 269,000.00 | 261,000.00 | 264,000.00 | 264,000.00 | 38,012 |
| 2025-01-08 | 270,000.00 | 272,000.00 | 263,000.00 | 263,000.00 | 263,000.00 | 53,104 |
| 2025-01-07 | 263,000.00 | 274,500.00 | 262,500.00 | 271,500.00 | 271,500.00 | 73,110 |
| 2025-01-06 | 267,000.00 | 267,000.00 | 258,000.00 | 263,500.00 | 263,500.00 | 70,279 |
| 2025-01-03 | 263,500.00 | 268,000.00 | 260,500.00 | 267,000.00 | 267,000.00 | 64,399 |
| 2025-01-02 | 274,000.00 | 278,000.00 | 262,500.00 | 262,500.00 | 262,500.00 | 118,197 |
| 2024-12-30 | 264,500.00 | 282,000.00 | 262,500.00 | 280,500.00 | 280,500.00 | 60,428 |
| 2024-12-27 | 277,500.00 | 278,000.00 | 266,500.00 | 266,500.00 | 266,500.00 | 49,255 |
| 2024-12-26 | 281,000.00 | 281,000.00 | 271,500.00 | 277,000.00 | 277,000.00 | 65,443 |
| 2024-12-24 | 278,500.00 | 288,000.00 | 277,500.00 | 279,500.00 | 279,500.00 | 99,772 |
| 2024-12-23 | 285,000.00 | 286,000.00 | 276,000.00 | 279,500.00 | 279,500.00 | 68,951 |
| 2024-12-20 | 275,500.00 | 286,000.00 | 274,000.00 | 280,500.00 | 280,500.00 | 105,226 |
| 2024-12-19 | 271,000.00 | 282,500.00 | 269,000.00 | 276,000.00 | 276,000.00 | 115,519 |
| 2024-12-18 | 271,000.00 | 281,000.00 | 270,500.00 | 278,500.00 | 278,500.00 | 78,479 |
| 2024-12-17 | 270,500.00 | 276,000.00 | 266,500.00 | 269,500.00 | 269,500.00 | 75,184 |
| 2024-12-16 | 274,000.00 | 276,000.00 | 268,000.00 | 271,500.00 | 271,500.00 | 86,132 |
| 2024-12-13 | 278,000.00 | 283,500.00 | 272,500.00 | 274,000.00 | 274,000.00 | 89,026 |
| 2024-12-12 | 270,000.00 | 282,500.00 | 268,000.00 | 278,500.00 | 278,500.00 | 146,646 |
| 2024-12-11 | 262,500.00 | 276,000.00 | 262,500.00 | 268,000.00 | 268,000.00 | 107,755 |
| 2024-12-10 | 248,500.00 | 272,000.00 | 248,500.00 | 265,000.00 | 265,000.00 | 144,768 |
| 2024-12-09 | 256,000.00 | 258,500.00 | 244,000.00 | 247,000.00 | 247,000.00 | 169,048 |
| 2024-12-06 | 270,500.00 | 270,500.00 | 253,500.00 | 265,000.00 | 265,000.00 | 129,831 |
| 2024-12-05 | 260,000.00 | 279,000.00 | 254,000.00 | 270,000.00 | 270,000.00 | 205,375 |
| 2024-12-04 | 251,000.00 | 266,500.00 | 250,000.00 | 262,000.00 | 262,000.00 | 94,652 |
| 2024-12-03 | 255,000.00 | 265,000.00 | 246,500.00 | 259,500.00 | 259,500.00 | 151,954 |
| 2024-12-02 | 262,500.00 | 262,500.00 | 237,000.00 | 255,500.00 | 255,500.00 | 171,989 |
| 2024-11-29 | 267,500.00 | 273,000.00 | 257,500.00 | 260,000.00 | 260,000.00 | 62,654 |
| 2024-11-28 | 273,000.00 | 275,500.00 | 266,000.00 | 268,000.00 | 268,000.00 | 32,983 |
| 2024-11-27 | 256,000.00 | 273,000.00 | 253,500.00 | 272,000.00 | 272,000.00 | 86,718 |
| 2024-11-26 | 264,500.00 | 265,500.00 | 251,500.00 | 259,000.00 | 259,000.00 | 113,384 |
| 2024-11-25 | 270,000.00 | 270,000.00 | 254,500.00 | 265,000.00 | 265,000.00 | 140,422 |
| 2024-11-22 | 279,500.00 | 281,500.00 | 270,000.00 | 271,000.00 | 271,000.00 | 71,725 |
| 2024-11-21 | 284,000.00 | 284,000.00 | 270,000.00 | 277,500.00 | 277,500.00 | 83,756 |
| 2024-11-20 | 274,000.00 | 285,500.00 | 272,000.00 | 282,000.00 | 282,000.00 | 106,981 |
| 2024-11-19 | 270,000.00 | 277,000.00 | 268,500.00 | 273,500.00 | 273,500.00 | 78,452 |
| 2024-11-18 | 273,000.00 | 274,500.00 | 260,000.00 | 268,500.00 | 268,500.00 | 91,963 |
| 2024-11-15 | 270,500.00 | 283,000.00 | 270,000.00 | 276,000.00 | 276,000.00 | 83,975 |
| 2024-11-14 | 269,500.00 | 278,500.00 | 268,500.00 | 274,000.00 | 274,000.00 | 119,571 |
| 2024-11-13 | 272,500.00 | 273,000.00 | 261,500.00 | 264,000.00 | 264,000.00 | 94,035 |
| 2024-11-12 | 276,500.00 | 280,500.00 | 263,000.00 | 271,000.00 | 271,000.00 | 143,050 |
| 2024-11-11 | 290,000.00 | 292,500.00 | 272,000.00 | 281,000.00 | 281,000.00 | 176,066 |
| 2024-11-08 | 292,500.00 | 301,500.00 | 289,000.00 | 296,000.00 | 296,000.00 | 180,675 |
| 2024-11-07 | 313,000.00 | 326,000.00 | 287,500.00 | 287,500.00 | 287,500.00 | 293,452 |
| 2024-11-06 | 295,500.00 | 321,000.00 | 288,500.00 | 321,000.00 | 321,000.00 | 487,658 |
| 2024-11-05 | 287,500.00 | 294,000.00 | 281,500.00 | 292,000.00 | 292,000.00 | 98,793 |
| 2024-11-04 | 264,000.00 | 289,000.00 | 255,000.00 | 287,500.00 | 287,500.00 | 187,120 |
| 2024-11-01 | 271,000.00 | 273,000.00 | 265,000.00 | 267,500.00 | 267,500.00 | 123,653 |
| 2024-10-31 | 273,500.00 | 276,000.00 | 268,500.00 | 273,000.00 | 273,000.00 | 63,348 |
| 2024-10-30 | 281,000.00 | 285,000.00 | 272,500.00 | 273,500.00 | 273,500.00 | 88,129 |
| 2024-10-29 | 266,500.00 | 277,500.00 | 266,500.00 | 276,500.00 | 276,500.00 | 99,061 |
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.