Hung -Gu Oil Ltd (KOSDAQ:024060)
South Korea · Delayed Price · Currency is KRW 20,950
+900 (4.49%)
At close: Mar 19, 2026
Hung -Gu Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 20,250.00 | 21,250.00 | 19,440.00 | 19,540.00 | 19,540.00 | -6.73% | 3,118,272 |
| Mar 19, 2026 | 22,200.00 | 23,100.00 | 20,700.00 | 20,950.00 | 20,950.00 | 4.49% | 6,146,135 |
| Mar 18, 2026 | 21,950.00 | 22,050.00 | 19,850.00 | 20,050.00 | 20,050.00 | -11.87% | 3,306,496 |
| Mar 17, 2026 | 21,750.00 | 23,150.00 | 21,250.00 | 22,750.00 | 22,750.00 | -3.40% | 5,042,738 |
| Mar 16, 2026 | 24,700.00 | 25,500.00 | 22,400.00 | 23,550.00 | 23,550.00 | -4.27% | 3,827,279 |
| Mar 13, 2026 | 27,400.00 | 29,450.00 | 24,250.00 | 24,600.00 | 24,600.00 | -5.38% | 7,387,341 |
| Mar 12, 2026 | 28,000.00 | 28,500.00 | 25,800.00 | 26,000.00 | 26,000.00 | 1.96% | 13,047,960 |
| Mar 11, 2026 | 24,500.00 | 30,500.00 | 23,650.00 | 25,500.00 | 25,500.00 | -1.54% | 17,409,231 |
| Mar 10, 2026 | 23,950.00 | 30,500.00 | 22,300.00 | 25,900.00 | 25,900.00 | -7.33% | 22,110,425 |
| Mar 9, 2026 | 32,000.00 | 33,450.00 | 27,000.00 | 27,950.00 | 27,950.00 | 1.27% | 15,351,798 |
| Mar 6, 2026 | 35,450.00 | 35,800.00 | 27,100.00 | 27,600.00 | 27,600.00 | -15.60% | 17,372,420 |
| Mar 5, 2026 | 25,850.00 | 36,200.00 | 23,800.00 | 32,700.00 | 32,700.00 | 10.10% | 52,014,563 |
| Mar 4, 2026 | 29,700.00 | 29,700.00 | 26,200.00 | 29,700.00 | 29,700.00 | 29.98% | 16,072,251 |
| Mar 3, 2026 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 29.76% | 1,943,633 |
| Feb 27, 2026 | 18,650.00 | 19,200.00 | 17,500.00 | 17,610.00 | 17,610.00 | -8.42% | 4,486,829 |
| Feb 26, 2026 | 21,100.00 | 21,850.00 | 18,880.00 | 19,230.00 | 19,230.00 | -8.86% | 8,300,417 |
| Feb 25, 2026 | 20,800.00 | 22,850.00 | 20,500.00 | 21,100.00 | 21,100.00 | -2.99% | 10,827,520 |
| Feb 24, 2026 | 21,500.00 | 24,100.00 | 21,200.00 | 21,750.00 | 21,750.00 | -0.46% | 15,764,700 |
| Feb 23, 2026 | 17,690.00 | 23,500.00 | 17,200.00 | 21,850.00 | 21,850.00 | 14.76% | 42,503,410 |
| Feb 20, 2026 | 16,820.00 | 19,620.00 | 16,810.00 | 19,040.00 | 19,040.00 | 24.36% | 24,445,800 |
| Feb 19, 2026 | 14,300.00 | 15,680.00 | 14,290.00 | 15,310.00 | 15,310.00 | 11.18% | 4,690,905 |
| Feb 13, 2026 | 13,710.00 | 14,040.00 | 13,410.00 | 13,770.00 | 13,770.00 | -3.44% | 1,013,894 |
| Feb 12, 2026 | 14,440.00 | 14,790.00 | 14,260.00 | 14,260.00 | 14,260.00 | -2.13% | 1,173,467 |
| Feb 11, 2026 | 14,670.00 | 14,880.00 | 14,280.00 | 14,570.00 | 14,570.00 | -0.27% | 1,304,440 |
| Feb 10, 2026 | 14,260.00 | 15,360.00 | 13,960.00 | 14,610.00 | 14,610.00 | 2.60% | 5,713,506 |
| Feb 9, 2026 | 13,850.00 | 14,410.00 | 13,670.00 | 14,240.00 | 14,240.00 | -2.60% | 2,143,006 |
| Feb 6, 2026 | 13,390.00 | 15,450.00 | 13,200.00 | 14,620.00 | 14,620.00 | 6.72% | 9,414,648 |
| Feb 5, 2026 | 14,070.00 | 14,380.00 | 13,560.00 | 13,700.00 | 13,700.00 | -0.22% | 2,113,688 |
| Feb 4, 2026 | 13,680.00 | 13,940.00 | 13,440.00 | 13,730.00 | 13,730.00 | 4.49% | 2,035,824 |
| Feb 3, 2026 | 13,150.00 | 13,440.00 | 12,960.00 | 13,140.00 | 13,140.00 | -3.45% | 1,538,614 |
| Feb 2, 2026 | 14,490.00 | 15,000.00 | 13,510.00 | 13,610.00 | 13,610.00 | -11.57% | 4,695,818 |
| Jan 30, 2026 | 14,960.00 | 15,950.00 | 14,320.00 | 15,390.00 | 15,390.00 | 8.92% | 11,389,616 |
| Jan 29, 2026 | 13,050.00 | 15,060.00 | 12,950.00 | 14,130.00 | 14,130.00 | 8.86% | 9,296,603 |
| Jan 28, 2026 | 12,850.00 | 13,190.00 | 12,620.00 | 12,980.00 | 12,980.00 | 2.12% | 1,239,175 |
| Jan 27, 2026 | 12,800.00 | 12,900.00 | 12,580.00 | 12,710.00 | 12,710.00 | -2.75% | 657,653 |
| Jan 26, 2026 | 12,760.00 | 13,230.00 | 12,750.00 | 13,070.00 | 13,070.00 | 4.31% | 1,184,869 |
| Jan 23, 2026 | 12,140.00 | 12,650.00 | 12,100.00 | 12,530.00 | 12,530.00 | 2.54% | 766,603 |
| Jan 22, 2026 | 12,570.00 | 12,630.00 | 12,150.00 | 12,220.00 | 12,220.00 | -2.78% | 778,207 |
| Jan 21, 2026 | 13,220.00 | 13,430.00 | 12,570.00 | 12,570.00 | 12,570.00 | -4.27% | 1,056,315 |
| Jan 20, 2026 | 13,030.00 | 13,530.00 | 12,890.00 | 13,130.00 | 13,130.00 | -0.23% | 1,190,510 |
| Jan 19, 2026 | 13,200.00 | 13,490.00 | 12,850.00 | 13,160.00 | 13,160.00 | -2.01% | 1,024,600 |
| Jan 16, 2026 | 14,070.00 | 14,070.00 | 13,310.00 | 13,430.00 | 13,430.00 | -8.95% | 2,269,199 |
| Jan 15, 2026 | 14,000.00 | 15,390.00 | 14,000.00 | 14,750.00 | 14,750.00 | 2.22% | 5,616,910 |
| Jan 14, 2026 | 13,850.00 | 15,230.00 | 13,720.00 | 14,430.00 | 14,430.00 | 6.49% | 10,897,620 |
| Jan 13, 2026 | 13,200.00 | 13,950.00 | 13,000.00 | 13,550.00 | 13,550.00 | 0.30% | 2,521,390 |
| Jan 12, 2026 | 13,100.00 | 14,350.00 | 12,660.00 | 13,510.00 | 13,510.00 | 7.22% | 6,365,937 |
| Jan 9, 2026 | 12,790.00 | 13,090.00 | 12,530.00 | 12,600.00 | 12,600.00 | 1.37% | 1,177,893 |
| Jan 8, 2026 | 12,580.00 | 12,930.00 | 12,000.00 | 12,430.00 | 12,430.00 | -0.96% | 1,110,609 |
| Jan 7, 2026 | 12,410.00 | 13,150.00 | 12,350.00 | 12,550.00 | 12,550.00 | -2.11% | 1,538,444 |
| Jan 6, 2026 | 12,430.00 | 14,100.00 | 12,240.00 | 12,820.00 | 12,820.00 | 3.64% | 8,783,496 |