Hung -Gu Oil Ltd (KOSDAQ:024060)
South Korea · Delayed Price · Currency is KRW 12,300
+50 (0.41%)
At close: Dec 5, 2025
Hung -Gu Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12,370.00 | 12,370.00 | 12,230.00 | 12,250.00 | 12,250.00 | -0.97% | 79,474 |
| Dec 3, 2025 | 12,400.00 | 12,440.00 | 12,250.00 | 12,370.00 | 12,370.00 | -0.24% | 107,888 |
| Dec 2, 2025 | 12,280.00 | 12,470.00 | 12,190.00 | 12,400.00 | 12,400.00 | 0.40% | 159,727 |
| Dec 1, 2025 | 12,140.00 | 12,380.00 | 12,140.00 | 12,350.00 | 12,350.00 | 1.73% | 176,244 |
| Nov 28, 2025 | 12,000.00 | 12,150.00 | 11,970.00 | 12,140.00 | 12,140.00 | 1.17% | 69,287 |
| Nov 27, 2025 | 12,020.00 | 12,120.00 | 11,980.00 | 12,000.00 | 12,000.00 | -0.25% | 54,910 |
| Nov 26, 2025 | 11,980.00 | 12,040.00 | 11,930.00 | 12,030.00 | 12,030.00 | 0.42% | 56,776 |
| Nov 25, 2025 | 12,070.00 | 12,160.00 | 11,960.00 | 11,980.00 | 11,980.00 | -0.33% | 53,709 |
| Nov 24, 2025 | 11,910.00 | 12,190.00 | 11,910.00 | 12,020.00 | 12,020.00 | 0.92% | 76,652 |
| Nov 21, 2025 | 11,910.00 | 12,030.00 | 11,850.00 | 11,910.00 | 11,910.00 | -1.49% | 93,753 |
| Nov 20, 2025 | 12,020.00 | 12,150.00 | 11,970.00 | 12,090.00 | 12,090.00 | 0.33% | 81,488 |
| Nov 19, 2025 | 12,150.00 | 12,180.00 | 11,930.00 | 12,050.00 | 12,050.00 | -0.17% | 85,698 |
| Nov 18, 2025 | 12,370.00 | 12,370.00 | 12,070.00 | 12,070.00 | 12,070.00 | -2.58% | 126,529 |
| Nov 17, 2025 | 12,360.00 | 12,430.00 | 12,230.00 | 12,390.00 | 12,390.00 | 0.90% | 153,339 |
| Nov 14, 2025 | 12,240.00 | 12,450.00 | 12,170.00 | 12,280.00 | 12,280.00 | 0.33% | 145,491 |
| Nov 13, 2025 | 12,350.00 | 12,350.00 | 12,140.00 | 12,240.00 | 12,240.00 | -1.13% | 137,650 |
| Nov 12, 2025 | 12,280.00 | 12,450.00 | 12,280.00 | 12,380.00 | 12,380.00 | 1.14% | 194,810 |
| Nov 11, 2025 | 12,270.00 | 12,365.00 | 12,170.00 | 12,240.00 | 12,240.00 | -0.16% | 86,075 |
| Nov 10, 2025 | 12,030.00 | 12,270.00 | 12,020.00 | 12,260.00 | 12,260.00 | 1.91% | 101,722 |
| Nov 7, 2025 | 12,130.00 | 12,140.00 | 11,950.00 | 12,030.00 | 12,030.00 | -1.31% | 121,915 |
| Nov 6, 2025 | 12,210.00 | 12,300.00 | 12,070.00 | 12,190.00 | 12,190.00 | -0.49% | 155,641 |
| Nov 5, 2025 | 12,290.00 | 12,500.00 | 12,030.00 | 12,250.00 | 12,250.00 | 0.25% | 291,902 |
| Nov 4, 2025 | 12,250.00 | 12,420.00 | 12,130.00 | 12,220.00 | 12,220.00 | -0.33% | 180,389 |
| Nov 3, 2025 | 12,300.00 | 12,380.00 | 12,190.00 | 12,260.00 | 12,260.00 | -0.24% | 159,534 |
| Oct 31, 2025 | 12,280.00 | 12,330.00 | 12,200.00 | 12,290.00 | 12,290.00 | 0.08% | 100,535 |
| Oct 30, 2025 | 12,570.00 | 12,570.00 | 12,270.00 | 12,280.00 | 12,280.00 | -2.31% | 270,541 |
| Oct 29, 2025 | 12,590.00 | 12,650.00 | 12,460.00 | 12,570.00 | 12,570.00 | -0.16% | 169,878 |
| Oct 28, 2025 | 12,750.00 | 12,760.00 | 12,540.00 | 12,590.00 | 12,590.00 | -1.25% | 196,311 |
| Oct 27, 2025 | 12,790.00 | 12,840.00 | 12,630.00 | 12,750.00 | 12,750.00 | -0.31% | 245,139 |
| Oct 24, 2025 | 13,060.00 | 13,100.00 | 12,770.00 | 12,790.00 | 12,790.00 | -0.16% | 529,953 |
| Oct 23, 2025 | 13,210.00 | 13,400.00 | 12,710.00 | 12,810.00 | 12,810.00 | 1.75% | 1,373,471 |
| Oct 22, 2025 | 12,430.00 | 12,660.00 | 12,410.00 | 12,590.00 | 12,590.00 | 1.29% | 205,679 |
| Oct 21, 2025 | 12,480.00 | 12,650.00 | 12,420.00 | 12,430.00 | 12,430.00 | 0.24% | 175,213 |
| Oct 20, 2025 | 12,450.00 | 12,480.00 | 12,290.00 | 12,400.00 | 12,400.00 | -0.40% | 166,617 |
| Oct 17, 2025 | 12,610.00 | 12,610.00 | 12,390.00 | 12,450.00 | 12,450.00 | -2.12% | 181,117 |
| Oct 16, 2025 | 12,560.00 | 12,730.00 | 12,480.00 | 12,720.00 | 12,720.00 | 1.44% | 254,230 |
| Oct 15, 2025 | 12,340.00 | 12,580.00 | 12,300.00 | 12,540.00 | 12,540.00 | 0.72% | 173,941 |
| Oct 14, 2025 | 12,290.00 | 12,850.00 | 12,200.00 | 12,450.00 | 12,450.00 | 1.38% | 554,292 |
| Oct 13, 2025 | 12,140.00 | 12,350.00 | 11,970.00 | 12,280.00 | 12,280.00 | -0.08% | 151,102 |
| Oct 10, 2025 | 12,380.00 | 12,470.00 | 12,150.00 | 12,290.00 | 12,290.00 | -3.53% | 271,535 |
| Oct 2, 2025 | 12,340.00 | 12,890.00 | 12,300.00 | 12,740.00 | 12,740.00 | 3.24% | 426,462 |
| Oct 1, 2025 | 12,280.00 | 12,420.00 | 12,200.00 | 12,340.00 | 12,340.00 | 0.41% | 141,003 |
| Sep 30, 2025 | 12,460.00 | 12,500.00 | 12,260.00 | 12,290.00 | 12,290.00 | -2.31% | 255,215 |
| Sep 29, 2025 | 12,490.00 | 12,590.00 | 12,350.00 | 12,580.00 | 12,580.00 | 0.80% | 206,726 |
| Sep 26, 2025 | 12,670.00 | 12,840.00 | 12,460.00 | 12,480.00 | 12,480.00 | -1.19% | 435,933 |
| Sep 25, 2025 | 12,750.00 | 12,750.00 | 12,560.00 | 12,630.00 | 12,630.00 | 0.96% | 286,147 |
| Sep 24, 2025 | 12,940.00 | 13,040.00 | 12,500.00 | 12,510.00 | 12,510.00 | 0.72% | 625,768 |
| Sep 23, 2025 | 12,700.00 | 12,700.00 | 12,420.00 | 12,420.00 | 12,420.00 | -2.74% | 289,466 |
| Sep 22, 2025 | 12,590.00 | 12,790.00 | 12,530.00 | 12,770.00 | 12,770.00 | 2.57% | 377,012 |
| Sep 19, 2025 | 12,600.00 | 12,640.00 | 12,410.00 | 12,450.00 | 12,450.00 | -1.81% | 177,398 |