Hugel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 271,000.00 | 275,500.00 | 262,000.00 | 265,000.00 | 265,000.00 | 56,833 |
| 2024-10-25 | 268,500.00 | 274,000.00 | 263,500.00 | 268,500.00 | 268,500.00 | 52,266 |
| 2024-10-24 | 266,000.00 | 271,000.00 | 263,500.00 | 268,000.00 | 268,000.00 | 73,750 |
| 2024-10-23 | 279,500.00 | 281,500.00 | 268,000.00 | 270,000.00 | 270,000.00 | 113,783 |
| 2024-10-22 | 286,500.00 | 289,500.00 | 275,500.00 | 279,500.00 | 279,500.00 | 114,991 |
| 2024-10-21 | 283,000.00 | 290,500.00 | 280,000.00 | 286,500.00 | 286,500.00 | 93,084 |
| 2024-10-18 | 293,500.00 | 294,500.00 | 277,500.00 | 284,500.00 | 284,500.00 | 696,101 |
| 2024-10-17 | 285,000.00 | 301,000.00 | 280,000.00 | 293,000.00 | 293,000.00 | 189,479 |
| 2024-10-16 | 285,000.00 | 296,000.00 | 277,500.00 | 281,000.00 | 281,000.00 | 207,698 |
| 2024-10-15 | 277,000.00 | 296,000.00 | 269,000.00 | 286,000.00 | 286,000.00 | 272,154 |
| 2024-10-14 | 260,000.00 | 277,500.00 | 251,500.00 | 273,000.00 | 273,000.00 | 176,264 |
| 2024-10-11 | 268,000.00 | 269,500.00 | 254,000.00 | 255,500.00 | 255,500.00 | 326,749 |
| 2024-10-10 | 254,500.00 | 260,500.00 | 240,000.00 | 242,000.00 | 242,000.00 | 152,426 |
| 2024-10-08 | 259,500.00 | 266,000.00 | 250,000.00 | 253,000.00 | 253,000.00 | 84,869 |
| 2024-10-07 | 259,000.00 | 260,500.00 | 253,000.00 | 258,500.00 | 258,500.00 | 40,604 |
| 2024-10-04 | 241,500.00 | 261,000.00 | 241,500.00 | 257,000.00 | 257,000.00 | 84,792 |
| 2024-10-02 | 235,000.00 | 253,000.00 | 235,000.00 | 241,500.00 | 241,500.00 | 83,211 |
| 2024-09-30 | 248,500.00 | 249,500.00 | 237,500.00 | 239,500.00 | 239,500.00 | 55,824 |
| 2024-09-27 | 247,000.00 | 250,000.00 | 244,500.00 | 245,000.00 | 245,000.00 | 37,366 |
| 2024-09-26 | 247,000.00 | 251,000.00 | 242,000.00 | 249,500.00 | 249,500.00 | 42,056 |
| 2024-09-25 | 253,500.00 | 255,000.00 | 244,000.00 | 244,500.00 | 244,500.00 | 67,724 |
| 2024-09-24 | 263,500.00 | 263,500.00 | 252,500.00 | 252,500.00 | 252,500.00 | 92,765 |
| 2024-09-23 | 271,500.00 | 273,000.00 | 261,500.00 | 263,000.00 | 263,000.00 | 39,182 |
| 2024-09-20 | 264,500.00 | 272,000.00 | 262,000.00 | 268,000.00 | 268,000.00 | 61,020 |
| 2024-09-19 | 256,000.00 | 266,000.00 | 256,000.00 | 264,500.00 | 264,500.00 | 60,181 |
| 2024-09-13 | 249,500.00 | 257,000.00 | 249,000.00 | 254,500.00 | 254,500.00 | 40,970 |
| 2024-09-12 | 249,000.00 | 253,000.00 | 245,500.00 | 248,000.00 | 248,000.00 | 43,146 |
| 2024-09-11 | 251,500.00 | 258,000.00 | 247,000.00 | 247,500.00 | 247,500.00 | 56,597 |
| 2024-09-10 | 248,000.00 | 256,000.00 | 246,000.00 | 251,500.00 | 251,500.00 | 76,430 |
| 2024-09-09 | 238,500.00 | 251,500.00 | 237,500.00 | 248,000.00 | 248,000.00 | 66,140 |
| 2024-09-06 | 235,000.00 | 243,500.00 | 235,000.00 | 242,500.00 | 242,500.00 | 102,847 |
| 2024-09-05 | 233,000.00 | 237,500.00 | 229,000.00 | 237,500.00 | 237,500.00 | 97,557 |
| 2024-09-04 | 239,000.00 | 243,500.00 | 233,000.00 | 235,000.00 | 235,000.00 | 112,089 |
| 2024-09-03 | 258,500.00 | 259,000.00 | 246,500.00 | 247,500.00 | 247,500.00 | 75,325 |
| 2024-09-02 | 277,500.00 | 278,500.00 | 255,500.00 | 257,000.00 | 257,000.00 | 91,260 |
| 2024-08-30 | 270,000.00 | 278,000.00 | 269,000.00 | 272,500.00 | 272,500.00 | 76,725 |
| 2024-08-29 | 271,500.00 | 275,500.00 | 264,500.00 | 266,000.00 | 266,000.00 | 41,645 |
| 2024-08-28 | 271,500.00 | 278,000.00 | 269,000.00 | 271,500.00 | 271,500.00 | 50,837 |
| 2024-08-27 | 275,500.00 | 282,000.00 | 268,000.00 | 273,000.00 | 273,000.00 | 55,328 |
| 2024-08-26 | 281,000.00 | 281,000.00 | 273,500.00 | 276,500.00 | 276,500.00 | 50,479 |
| 2024-08-23 | 280,000.00 | 285,500.00 | 273,500.00 | 278,500.00 | 278,500.00 | 65,864 |
| 2024-08-22 | 289,500.00 | 289,500.00 | 275,500.00 | 282,000.00 | 282,000.00 | 86,350 |
| 2024-08-21 | 284,000.00 | 293,500.00 | 282,000.00 | 286,500.00 | 286,500.00 | 84,614 |
| 2024-08-20 | 289,000.00 | 295,500.00 | 283,500.00 | 285,500.00 | 285,500.00 | 84,081 |
| 2024-08-19 | 279,000.00 | 294,500.00 | 276,500.00 | 286,500.00 | 286,500.00 | 182,775 |
| 2024-08-16 | 268,500.00 | 273,000.00 | 264,500.00 | 272,000.00 | 272,000.00 | 96,600 |
| 2024-08-14 | 259,000.00 | 268,000.00 | 256,000.00 | 264,000.00 | 264,000.00 | 103,124 |
| 2024-08-13 | 258,500.00 | 262,500.00 | 246,500.00 | 257,500.00 | 257,500.00 | 91,948 |
| 2024-08-12 | 261,000.00 | 267,500.00 | 247,500.00 | 255,000.00 | 255,000.00 | 127,032 |
| 2024-08-09 | 261,000.00 | 269,000.00 | 254,000.00 | 261,500.00 | 261,500.00 | 155,538 |
| 2024-08-08 | 250,000.00 | 270,000.00 | 250,000.00 | 259,000.00 | 259,000.00 | 219,484 |
| 2024-08-07 | 226,500.00 | 266,500.00 | 223,000.00 | 255,000.00 | 255,000.00 | 348,889 |
| 2024-08-06 | 221,000.00 | 231,500.00 | 218,000.00 | 226,000.00 | 226,000.00 | 66,895 |
| 2024-08-05 | 231,500.00 | 232,000.00 | 203,000.00 | 211,000.00 | 211,000.00 | 120,869 |
| 2024-08-02 | 246,500.00 | 246,500.00 | 233,500.00 | 235,500.00 | 235,500.00 | 64,815 |
| 2024-08-01 | 245,500.00 | 260,000.00 | 242,000.00 | 246,500.00 | 246,500.00 | 61,919 |
| 2024-07-31 | 247,000.00 | 251,500.00 | 239,000.00 | 245,500.00 | 245,500.00 | 50,980 |
| 2024-07-30 | 248,500.00 | 260,000.00 | 246,000.00 | 248,500.00 | 248,500.00 | 54,569 |
| 2024-07-29 | 240,000.00 | 257,500.00 | 236,500.00 | 250,500.00 | 250,500.00 | 66,730 |
| 2024-07-26 | 242,500.00 | 246,000.00 | 235,000.00 | 238,500.00 | 238,500.00 | 54,707 |
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.