Hung -Gu Oil Ltd (KOSDAQ:024060)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,290
-450 (-3.53%)
At close: Oct 10, 2025

Hung -Gu Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202512,380.0012,470.0012,150.0012,290.0012,290.00-3.53%263,013
Oct 2, 202512,340.0012,890.0012,300.0012,740.0012,740.003.24%426,462
Oct 1, 202512,280.0012,420.0012,200.0012,340.0012,340.000.41%141,003
Sep 30, 202512,460.0012,500.0012,260.0012,290.0012,290.00-2.31%255,215
Sep 29, 202512,490.0012,590.0012,350.0012,580.0012,580.000.80%206,726
Sep 26, 202512,670.0012,840.0012,460.0012,480.0012,480.00-1.19%435,933
Sep 25, 202512,750.0012,750.0012,560.0012,630.0012,630.000.96%286,147
Sep 24, 202512,940.0013,040.0012,500.0012,510.0012,510.000.72%625,768
Sep 23, 202512,700.0012,700.0012,420.0012,420.0012,420.00-2.74%289,466
Sep 22, 202512,590.0012,790.0012,530.0012,770.0012,770.002.57%377,012
Sep 19, 202512,600.0012,640.0012,410.0012,450.0012,450.00-1.81%177,398
Sep 18, 202512,720.0012,760.0012,550.0012,680.0012,680.00-1.93%234,121
Sep 17, 202514,290.0014,290.0012,800.0012,930.0012,930.003.44%1,855,380
Sep 16, 202512,460.0012,630.0012,430.0012,500.0012,500.000.81%145,040
Sep 15, 202512,370.0012,440.0012,320.0012,400.0012,400.000.90%68,841
Sep 12, 202512,400.0012,400.0012,260.0012,290.0012,290.00-1.68%100,734
Sep 11, 202512,550.0012,600.0012,450.0012,500.0012,500.00-0.56%117,126
Sep 10, 202512,650.0012,770.0012,420.0012,570.0012,570.002.20%195,589
Sep 9, 202512,260.0012,330.0012,190.0012,300.0012,300.00-0.08%42,892
Sep 8, 202512,110.0012,350.0012,010.0012,310.0012,310.001.65%69,833
Sep 5, 202512,160.0012,240.0012,080.0012,110.0012,110.00-0.08%44,260
Sep 4, 202512,050.0012,150.0012,000.0012,120.0012,120.00-0.49%35,046
Sep 3, 202512,290.0012,300.0012,150.0012,180.0012,180.001.58%69,077
Sep 2, 202512,060.0012,120.0011,980.0011,990.0011,990.00-1.07%32,088
Sep 1, 202512,150.0012,210.0012,040.0012,120.0012,120.00-0.25%39,956
Aug 29, 202512,100.0012,220.0012,000.0012,150.0012,150.000.91%60,881
Aug 28, 202512,100.0012,130.0012,010.0012,040.0012,040.000.33%41,479
Aug 27, 202512,040.0012,050.0011,910.0012,000.0012,000.00-0.33%51,389
Aug 26, 202512,100.0012,170.0011,960.0012,040.0012,040.00-0.08%40,600
Aug 25, 202511,980.0012,120.0011,930.0012,050.0012,050.002.38%53,099
Aug 22, 202512,000.0012,000.0011,760.0011,770.0011,770.00-0.08%57,797
Aug 21, 202511,600.0011,920.0011,600.0011,780.0011,780.001.12%33,200
Aug 20, 202511,710.0011,740.0011,500.0011,650.0011,650.00-1.77%53,366
Aug 19, 202512,000.0012,090.0011,780.0011,860.0011,860.00-2.23%78,628
Aug 18, 202512,230.0012,240.0012,030.0012,130.0012,130.00-1.38%67,268
Aug 14, 202512,270.0012,390.0012,250.0012,300.0012,300.000.24%39,701
Aug 13, 202512,330.0012,330.0012,250.0012,270.0012,270.00-0.08%30,750
Aug 12, 202512,330.0012,430.0012,210.0012,280.0012,280.00-0.32%69,438
Aug 11, 202512,350.0012,400.0012,300.0012,320.0012,320.00-1.04%38,731
Aug 8, 202512,390.0012,820.0012,360.0012,450.0012,450.000.40%118,383
Aug 7, 202512,400.0012,430.0012,300.0012,400.0012,400.00-0.80%61,244
Aug 6, 202512,370.0012,510.0012,240.0012,500.0012,500.001.54%100,796
Aug 5, 202512,300.0012,390.0012,230.0012,310.0012,310.000.33%68,550
Aug 4, 202512,110.0012,310.0012,110.0012,270.0012,270.00-0.41%77,939
Aug 1, 202512,570.0012,620.0012,200.0012,320.0012,320.00-2.61%150,535
Jul 31, 202512,570.0012,750.0012,490.0012,650.0012,650.000.48%139,554
Jul 30, 202513,190.0013,350.0012,570.0012,590.0012,590.001.94%468,562
Jul 29, 202512,450.0012,470.0012,310.0012,350.0012,350.00-0.16%46,764
Jul 28, 202512,510.0012,530.0012,320.0012,370.0012,370.00-1.43%81,075
Jul 25, 202512,480.0012,600.0012,420.0012,550.0012,550.000.64%61,961