Hung -Gu Oil Ltd (KOSDAQ:024060)
South Korea · Delayed Price · Currency is KRW 11,860
+200 (1.72%)
At close: Dec 30, 2025
Hung -Gu Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 11,850.00 | 12,000.00 | 11,640.00 | 11,730.00 | 11,730.00 | -1.10% | 76,048 |
| Dec 30, 2025 | 11,730.00 | 11,870.00 | 11,700.00 | 11,860.00 | 11,860.00 | 1.72% | 78,683 |
| Dec 29, 2025 | 11,640.00 | 11,730.00 | 11,500.00 | 11,660.00 | 11,660.00 | -0.77% | 66,532 |
| Dec 26, 2025 | 11,850.00 | 11,860.00 | 11,690.00 | 11,750.00 | 11,720.00 | -1.09% | 87,162 |
| Dec 24, 2025 | 11,900.00 | 12,040.00 | 11,810.00 | 11,880.00 | 11,849.67 | 0.51% | 112,120 |
| Dec 23, 2025 | 11,900.00 | 11,980.00 | 11,750.00 | 11,820.00 | 11,789.82 | 0.25% | 97,606 |
| Dec 22, 2025 | 11,680.00 | 11,890.00 | 11,680.00 | 11,790.00 | 11,759.90 | 1.03% | 90,112 |
| Dec 19, 2025 | 11,640.00 | 11,700.00 | 11,540.00 | 11,670.00 | 11,640.20 | 0.26% | 80,221 |
| Dec 18, 2025 | 12,140.00 | 12,450.00 | 11,640.00 | 11,640.00 | 11,610.28 | -0.17% | 475,159 |
| Dec 17, 2025 | 11,720.00 | 11,880.00 | 11,630.00 | 11,660.00 | 11,630.23 | -0.17% | 86,767 |
| Dec 16, 2025 | 11,980.00 | 12,020.00 | 11,660.00 | 11,680.00 | 11,650.18 | -2.50% | 143,452 |
| Dec 15, 2025 | 12,060.00 | 12,110.00 | 11,950.00 | 11,980.00 | 11,949.41 | -1.16% | 77,539 |
| Dec 12, 2025 | 12,110.00 | 12,140.00 | 12,030.00 | 12,120.00 | 12,089.06 | 0.08% | 76,069 |
| Dec 11, 2025 | 12,010.00 | 12,130.00 | 11,990.00 | 12,110.00 | 12,079.08 | 0.67% | 96,288 |
| Dec 10, 2025 | 11,990.00 | 12,030.00 | 11,940.00 | 12,030.00 | 11,999.29 | 0.33% | 64,954 |
| Dec 9, 2025 | 12,050.00 | 12,070.00 | 11,960.00 | 11,990.00 | 11,959.39 | -0.99% | 105,956 |
| Dec 8, 2025 | 12,300.00 | 12,300.00 | 12,000.00 | 12,110.00 | 12,079.08 | -1.54% | 104,373 |
| Dec 5, 2025 | 12,300.00 | 12,300.00 | 12,180.00 | 12,300.00 | 12,268.60 | 0.41% | 71,525 |
| Dec 4, 2025 | 12,370.00 | 12,370.00 | 12,230.00 | 12,250.00 | 12,218.72 | -0.97% | 79,474 |
| Dec 3, 2025 | 12,400.00 | 12,440.00 | 12,250.00 | 12,370.00 | 12,338.42 | -0.24% | 109,866 |
| Dec 2, 2025 | 12,280.00 | 12,470.00 | 12,190.00 | 12,400.00 | 12,368.34 | 0.40% | 161,819 |
| Dec 1, 2025 | 12,140.00 | 12,380.00 | 12,140.00 | 12,350.00 | 12,318.47 | 1.73% | 180,029 |
| Nov 28, 2025 | 12,000.00 | 12,150.00 | 11,970.00 | 12,140.00 | 12,109.00 | 1.17% | 69,287 |
| Nov 27, 2025 | 12,020.00 | 12,120.00 | 11,980.00 | 12,000.00 | 11,969.36 | -0.25% | 55,171 |
| Nov 26, 2025 | 11,980.00 | 12,040.00 | 11,930.00 | 12,030.00 | 11,999.29 | 0.42% | 57,714 |
| Nov 25, 2025 | 12,070.00 | 12,160.00 | 11,960.00 | 11,980.00 | 11,949.41 | -0.33% | 54,467 |
| Nov 24, 2025 | 11,910.00 | 12,190.00 | 11,910.00 | 12,020.00 | 11,989.31 | 0.92% | 77,589 |
| Nov 21, 2025 | 11,910.00 | 12,030.00 | 11,850.00 | 11,910.00 | 11,879.59 | -1.49% | 95,695 |
| Nov 20, 2025 | 12,020.00 | 12,150.00 | 11,970.00 | 12,090.00 | 12,059.13 | 0.33% | 81,488 |
| Nov 19, 2025 | 12,150.00 | 12,180.00 | 11,930.00 | 12,050.00 | 12,019.23 | -0.17% | 85,698 |
| Nov 18, 2025 | 12,370.00 | 12,370.00 | 12,070.00 | 12,070.00 | 12,039.18 | -2.58% | 126,529 |
| Nov 17, 2025 | 12,360.00 | 12,430.00 | 12,230.00 | 12,390.00 | 12,358.37 | 0.90% | 153,339 |
| Nov 14, 2025 | 12,240.00 | 12,450.00 | 12,170.00 | 12,280.00 | 12,248.65 | 0.33% | 145,491 |
| Nov 13, 2025 | 12,350.00 | 12,350.00 | 12,140.00 | 12,240.00 | 12,208.75 | -1.13% | 137,650 |
| Nov 12, 2025 | 12,280.00 | 12,450.00 | 12,280.00 | 12,380.00 | 12,348.39 | 1.14% | 194,810 |
| Nov 11, 2025 | 12,270.00 | 12,365.00 | 12,170.00 | 12,240.00 | 12,208.75 | -0.16% | 86,075 |
| Nov 10, 2025 | 12,030.00 | 12,270.00 | 12,020.00 | 12,260.00 | 12,228.70 | 1.91% | 101,722 |
| Nov 7, 2025 | 12,130.00 | 12,140.00 | 11,950.00 | 12,030.00 | 11,999.29 | -1.31% | 121,915 |
| Nov 6, 2025 | 12,210.00 | 12,300.00 | 12,070.00 | 12,190.00 | 12,158.88 | -0.49% | 155,641 |
| Nov 5, 2025 | 12,290.00 | 12,500.00 | 12,030.00 | 12,250.00 | 12,218.72 | 0.25% | 291,902 |
| Nov 4, 2025 | 12,250.00 | 12,420.00 | 12,130.00 | 12,220.00 | 12,188.80 | -0.33% | 180,389 |
| Nov 3, 2025 | 12,300.00 | 12,380.00 | 12,190.00 | 12,260.00 | 12,228.70 | -0.24% | 159,534 |
| Oct 31, 2025 | 12,280.00 | 12,330.00 | 12,200.00 | 12,290.00 | 12,258.62 | 0.08% | 100,535 |
| Oct 30, 2025 | 12,570.00 | 12,570.00 | 12,270.00 | 12,280.00 | 12,248.65 | -2.31% | 270,541 |
| Oct 29, 2025 | 12,590.00 | 12,650.00 | 12,460.00 | 12,570.00 | 12,537.91 | -0.16% | 169,878 |
| Oct 28, 2025 | 12,750.00 | 12,760.00 | 12,540.00 | 12,590.00 | 12,557.86 | -1.25% | 196,311 |
| Oct 27, 2025 | 12,790.00 | 12,840.00 | 12,630.00 | 12,750.00 | 12,717.45 | -0.31% | 245,139 |
| Oct 24, 2025 | 13,060.00 | 13,100.00 | 12,770.00 | 12,790.00 | 12,757.34 | -0.16% | 529,953 |
| Oct 23, 2025 | 13,210.00 | 13,400.00 | 12,710.00 | 12,810.00 | 12,777.29 | 1.75% | 1,373,471 |
| Oct 22, 2025 | 12,430.00 | 12,660.00 | 12,410.00 | 12,590.00 | 12,557.86 | 1.29% | 205,679 |