Hung -Gu Oil Ltd (KOSDAQ:024060)
South Korea · Delayed Price · Currency is KRW 12,400
-100 (-0.80%)
At close: Aug 7, 2025, 3:30 PM KST
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 12,390.00 | 12,480.00 | 12,360.00 | 12,360.00 | - | -0.32% | 22,663 |
| Aug 7, 2025 | 12,400.00 | 12,430.00 | 12,300.00 | 12,400.00 | - | -0.80% | 63,049 |
| Aug 6, 2025 | 12,370.00 | 12,510.00 | 12,240.00 | 12,500.00 | - | 1.54% | 100,796 |
| Aug 5, 2025 | 12,300.00 | 12,390.00 | 12,230.00 | 12,310.00 | - | 0.33% | 68,550 |
| Aug 4, 2025 | 12,110.00 | 12,310.00 | 12,110.00 | 12,270.00 | - | -0.41% | 77,939 |
| Aug 1, 2025 | 12,570.00 | 12,620.00 | 12,200.00 | 12,320.00 | - | -2.61% | 150,535 |
| Jul 31, 2025 | 12,570.00 | 12,750.00 | 12,490.00 | 12,650.00 | - | 0.48% | 139,554 |
| Jul 30, 2025 | 13,190.00 | 13,350.00 | 12,570.00 | 12,590.00 | - | 1.94% | 468,562 |
| Jul 29, 2025 | 12,450.00 | 12,470.00 | 12,310.00 | 12,350.00 | - | -0.16% | 46,764 |
| Jul 28, 2025 | 12,510.00 | 12,530.00 | 12,320.00 | 12,370.00 | - | -1.43% | 81,075 |
| Jul 25, 2025 | 12,480.00 | 12,600.00 | 12,420.00 | 12,550.00 | - | 0.64% | 61,961 |
| Jul 24, 2025 | 12,530.00 | 12,620.00 | 12,350.00 | 12,470.00 | - | -1.03% | 84,820 |
| Jul 23, 2025 | 12,590.00 | 12,650.00 | 12,430.00 | 12,600.00 | - | 0.08% | 65,143 |
| Jul 22, 2025 | 12,690.00 | 12,710.00 | 12,530.00 | 12,590.00 | - | -1.10% | 104,322 |
| Jul 21, 2025 | 12,870.00 | 13,000.00 | 12,600.00 | 12,730.00 | - | -2.68% | 157,888 |
| Jul 18, 2025 | 13,040.00 | 13,240.00 | 12,920.00 | 13,080.00 | - | 1.63% | 216,440 |
| Jul 17, 2025 | 12,850.00 | 12,940.00 | 12,720.00 | 12,870.00 | - | 0.16% | 107,627 |
| Jul 16, 2025 | 12,930.00 | 13,130.00 | 12,820.00 | 12,850.00 | - | -0.85% | 100,906 |
| Jul 15, 2025 | 12,800.00 | 12,990.00 | 12,660.00 | 12,960.00 | - | -0.77% | 120,570 |
| Jul 14, 2025 | 13,120.00 | 13,220.00 | 12,830.00 | 13,060.00 | - | 0.15% | 175,316 |
| Jul 11, 2025 | 12,770.00 | 13,040.00 | 12,770.00 | 13,040.00 | - | 1.16% | 173,648 |
| Jul 10, 2025 | 12,960.00 | 12,960.00 | 12,670.00 | 12,890.00 | - | 0.78% | 199,578 |
| Jul 9, 2025 | 12,500.00 | 12,830.00 | 12,000.00 | 12,790.00 | - | 2.32% | 282,819 |
| Jul 8, 2025 | 12,520.00 | 12,620.00 | 12,380.00 | 12,500.00 | - | 0.32% | 136,468 |
| Jul 7, 2025 | 12,350.00 | 12,650.00 | 12,350.00 | 12,460.00 | - | 0.32% | 141,996 |
| Jul 4, 2025 | 12,540.00 | 12,550.00 | 12,350.00 | 12,420.00 | - | -1.43% | 149,067 |
| Jul 3, 2025 | 12,780.00 | 12,830.00 | 12,330.00 | 12,600.00 | - | 1.12% | 233,970 |
| Jul 2, 2025 | 12,360.00 | 13,500.00 | 12,150.00 | 12,460.00 | - | 0.08% | 1,320,569 |
| Jul 1, 2025 | 12,300.00 | 12,460.00 | 12,110.00 | 12,450.00 | - | 1.22% | 284,193 |
| Jun 30, 2025 | 12,370.00 | 12,430.00 | 12,140.00 | 12,300.00 | - | -4.58% | 394,742 |
| Jun 27, 2025 | 12,450.00 | 12,890.00 | 12,090.00 | 12,890.00 | - | 3.62% | 520,104 |
| Jun 26, 2025 | 12,670.00 | 12,670.00 | 12,210.00 | 12,440.00 | - | -2.28% | 577,021 |
| Jun 25, 2025 | 12,800.00 | 13,750.00 | 12,330.00 | 12,730.00 | - | -2.82% | 2,983,115 |
| Jun 24, 2025 | 12,970.00 | 14,390.00 | 12,960.00 | 13,100.00 | - | -28.30% | 5,496,135 |
| Jun 23, 2025 | 19,330.00 | 19,700.00 | 17,760.00 | 18,270.00 | - | 17.64% | 7,531,986 |
| Jun 20, 2025 | 16,830.00 | 16,960.00 | 15,460.00 | 15,530.00 | - | -13.29% | 2,314,429 |
| Jun 19, 2025 | 18,150.00 | 19,000.00 | 17,450.00 | 17,910.00 | - | -6.67% | 5,198,805 |
| Jun 18, 2025 | 21,000.00 | 21,050.00 | 19,020.00 | 19,190.00 | - | 4.24% | 3,557,941 |
| Jun 17, 2025 | 18,070.00 | 19,960.00 | 17,580.00 | 18,410.00 | - | -3.96% | 10,537,360 |
| Jun 16, 2025 | 19,330.00 | 20,000.00 | 18,000.00 | 19,170.00 | - | 20.11% | 7,550,380 |
| Jun 13, 2025 | 12,440.00 | 15,960.00 | 12,430.00 | 15,960.00 | - | 29.97% | 6,455,992 |
| Jun 12, 2025 | 12,470.00 | 12,830.00 | 11,830.00 | 12,280.00 | - | 11.53% | 2,696,410 |
| Jun 11, 2025 | 11,100.00 | 11,150.00 | 10,950.00 | 11,010.00 | - | -0.90% | 98,224 |
| Jun 10, 2025 | 11,180.00 | 11,220.00 | 11,050.00 | 11,110.00 | - | -0.80% | 74,391 |
| Jun 9, 2025 | 11,040.00 | 11,200.00 | 10,400.00 | 11,200.00 | - | 1.54% | 166,736 |
| Jun 5, 2025 | 11,050.00 | 11,050.00 | 10,970.00 | 11,030.00 | - | -0.27% | 59,322 |
| Jun 4, 2025 | 11,090.00 | 11,170.00 | 11,030.00 | 11,060.00 | - | 0.45% | 96,856 |
| Jun 2, 2025 | 10,860.00 | 11,060.00 | 10,860.00 | 11,010.00 | - | 1.01% | 61,219 |
| May 30, 2025 | 11,050.00 | 11,060.00 | 10,900.00 | 10,900.00 | - | -1.45% | 70,073 |
| May 29, 2025 | 11,130.00 | 11,130.00 | 11,000.00 | 11,060.00 | - | -0.09% | 56,771 |