Hung -Gu Oil Ltd (KOSDAQ:024060)
South Korea · Delayed Price · Currency is KRW 12,040
+40 (0.33%)
At close: Aug 28, 2025
Hung -Gu Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 12,100.00 | 12,130.00 | 12,010.00 | 12,040.00 | - | 0.33% | 41,479 |
| Aug 27, 2025 | 12,040.00 | 12,050.00 | 11,910.00 | 12,000.00 | - | -0.33% | 51,389 |
| Aug 26, 2025 | 12,100.00 | 12,170.00 | 11,960.00 | 12,040.00 | - | -0.08% | 40,600 |
| Aug 25, 2025 | 11,980.00 | 12,120.00 | 11,930.00 | 12,050.00 | - | 2.38% | 53,099 |
| Aug 22, 2025 | 12,000.00 | 12,000.00 | 11,760.00 | 11,770.00 | - | -0.08% | 57,797 |
| Aug 21, 2025 | 11,600.00 | 11,920.00 | 11,600.00 | 11,780.00 | - | 1.12% | 33,200 |
| Aug 20, 2025 | 11,710.00 | 11,740.00 | 11,500.00 | 11,650.00 | - | -1.77% | 53,366 |
| Aug 19, 2025 | 12,000.00 | 12,090.00 | 11,780.00 | 11,860.00 | - | -2.23% | 78,628 |
| Aug 18, 2025 | 12,230.00 | 12,240.00 | 12,030.00 | 12,130.00 | - | -1.38% | 67,268 |
| Aug 14, 2025 | 12,270.00 | 12,390.00 | 12,250.00 | 12,300.00 | - | 0.24% | 39,701 |
| Aug 13, 2025 | 12,330.00 | 12,330.00 | 12,250.00 | 12,270.00 | - | -0.08% | 30,750 |
| Aug 12, 2025 | 12,330.00 | 12,430.00 | 12,210.00 | 12,280.00 | - | -0.32% | 69,438 |
| Aug 11, 2025 | 12,350.00 | 12,400.00 | 12,300.00 | 12,320.00 | - | -1.04% | 38,731 |
| Aug 8, 2025 | 12,390.00 | 12,820.00 | 12,360.00 | 12,450.00 | - | 0.40% | 118,383 |
| Aug 7, 2025 | 12,400.00 | 12,430.00 | 12,300.00 | 12,400.00 | - | -0.80% | 61,244 |
| 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 |