Hung -Gu Oil Ltd (KOSDAQ:024060)
South Korea · Delayed Price · Currency is KRW 13,070
+540 (4.31%)
At close: Jan 26, 2026
Hung -Gu Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 12,300.00 | 13,440.00 | 11,830.00 | 12,370.00 | 12,370.00 | 5.46% | 4,054,423 |
| 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 |