Hung -Gu Oil Ltd (KOSDAQ:024060)
South Korea · Delayed Price · Currency is KRW 17,610
-1,620 (-8.42%)
At close: Feb 27, 2026
Hung -Gu Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 18,650.00 | 19,200.00 | 17,500.00 | 17,610.00 | 17,610.00 | -8.42% | 4,486,829 |
| Feb 26, 2026 | 21,100.00 | 21,850.00 | 18,880.00 | 19,230.00 | 19,230.00 | -8.86% | 8,300,417 |
| Feb 25, 2026 | 20,800.00 | 22,850.00 | 20,500.00 | 21,100.00 | 21,100.00 | -2.99% | 10,827,520 |
| Feb 24, 2026 | 21,500.00 | 24,100.00 | 21,200.00 | 21,750.00 | 21,750.00 | -0.46% | 15,764,700 |
| Feb 23, 2026 | 17,690.00 | 23,500.00 | 17,200.00 | 21,850.00 | 21,850.00 | 14.76% | 42,503,410 |
| Feb 20, 2026 | 16,820.00 | 19,620.00 | 16,810.00 | 19,040.00 | 19,040.00 | 24.36% | 24,445,800 |
| Feb 19, 2026 | 14,300.00 | 15,680.00 | 14,290.00 | 15,310.00 | 15,310.00 | 11.18% | 4,690,905 |
| Feb 13, 2026 | 13,710.00 | 14,040.00 | 13,410.00 | 13,770.00 | 13,770.00 | -3.44% | 1,013,894 |
| Feb 12, 2026 | 14,440.00 | 14,790.00 | 14,260.00 | 14,260.00 | 14,260.00 | -2.13% | 1,173,467 |
| Feb 11, 2026 | 14,670.00 | 14,880.00 | 14,280.00 | 14,570.00 | 14,570.00 | -0.27% | 1,304,440 |
| Feb 10, 2026 | 14,260.00 | 15,360.00 | 13,960.00 | 14,610.00 | 14,610.00 | 2.60% | 5,713,506 |
| Feb 9, 2026 | 13,850.00 | 14,410.00 | 13,670.00 | 14,240.00 | 14,240.00 | -2.60% | 2,143,006 |
| Feb 6, 2026 | 13,390.00 | 15,450.00 | 13,200.00 | 14,620.00 | 14,620.00 | 6.72% | 9,414,648 |
| Feb 5, 2026 | 14,070.00 | 14,380.00 | 13,560.00 | 13,700.00 | 13,700.00 | -0.22% | 2,113,688 |
| Feb 4, 2026 | 13,680.00 | 13,940.00 | 13,440.00 | 13,730.00 | 13,730.00 | 4.49% | 2,035,824 |
| Feb 3, 2026 | 13,150.00 | 13,440.00 | 12,960.00 | 13,140.00 | 13,140.00 | -3.45% | 1,538,614 |
| Feb 2, 2026 | 14,490.00 | 15,000.00 | 13,510.00 | 13,610.00 | 13,610.00 | -11.57% | 4,695,818 |
| 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 |