Hung -Gu Oil Ltd (KOSDAQ:024060)
South Korea · Delayed Price · Currency is KRW 13,440
+1,430 (11.91%)
At close: Jul 20, 2026
Hung -Gu Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 13,200.00 | 13,800.00 | 12,550.00 | 13,440.00 | 13,440.00 | 11.91% | 9,425,065 |
| Jul 16, 2026 | 13,060.00 | 13,330.00 | 11,900.00 | 12,010.00 | 12,010.00 | -4.53% | 4,723,832 |
| Jul 15, 2026 | 12,050.00 | 13,200.00 | 12,010.00 | 12,580.00 | 12,580.00 | -0.79% | 5,483,483 |
| Jul 14, 2026 | 12,740.00 | 13,990.00 | 12,310.00 | 12,680.00 | 12,680.00 | 8.93% | 13,262,882 |
| Jul 13, 2026 | 11,540.00 | 12,760.00 | 11,400.00 | 11,640.00 | 11,640.00 | 7.38% | 14,079,408 |
| Jul 10, 2026 | 10,440.00 | 11,150.00 | 10,120.00 | 10,840.00 | 10,840.00 | 0.56% | 3,570,403 |
| Jul 9, 2026 | 10,660.00 | 12,900.00 | 10,300.00 | 10,780.00 | 10,780.00 | 3.26% | 20,299,480 |
| Jul 8, 2026 | 9,650.00 | 11,350.00 | 9,100.00 | 10,440.00 | 10,440.00 | 14.73% | 10,925,978 |
| Jul 7, 2026 | 9,020.00 | 9,190.00 | 8,950.00 | 9,100.00 | 9,100.00 | - | 180,590 |
| Jul 6, 2026 | 9,250.00 | 9,370.00 | 8,920.00 | 9,100.00 | 9,100.00 | -2.05% | 200,909 |
| Jul 3, 2026 | 9,230.00 | 9,290.00 | 9,000.00 | 9,290.00 | 9,290.00 | 0.87% | 180,344 |
| Jul 2, 2026 | 9,270.00 | 9,430.00 | 9,160.00 | 9,210.00 | 9,210.00 | -3.05% | 177,818 |
| Jul 1, 2026 | 9,470.00 | 9,700.00 | 9,250.00 | 9,500.00 | 9,500.00 | 0.32% | 175,652 |
| Jun 30, 2026 | 9,630.00 | 9,800.00 | 9,320.00 | 9,470.00 | 9,470.00 | -1.87% | 197,087 |
| Jun 29, 2026 | 9,200.00 | 9,690.00 | 9,200.00 | 9,650.00 | 9,650.00 | 4.89% | 228,988 |
| Jun 26, 2026 | 9,750.00 | 9,820.00 | 9,140.00 | 9,200.00 | 9,200.00 | -4.37% | 281,877 |
| Jun 25, 2026 | 9,730.00 | 10,150.00 | 9,580.00 | 9,620.00 | 9,620.00 | -4.75% | 243,845 |
| Jun 24, 2026 | 9,600.00 | 10,200.00 | 9,260.00 | 10,100.00 | 10,100.00 | 4.34% | 313,834 |
| Jun 23, 2026 | 9,930.00 | 10,150.00 | 9,650.00 | 9,680.00 | 9,680.00 | -4.06% | 442,519 |
| Jun 22, 2026 | 10,420.00 | 10,610.00 | 9,960.00 | 10,090.00 | 10,090.00 | -0.98% | 606,224 |
| Jun 19, 2026 | 10,340.00 | 11,800.00 | 10,150.00 | 10,190.00 | 10,190.00 | -2.86% | 3,430,134 |
| Jun 18, 2026 | 10,910.00 | 10,960.00 | 10,450.00 | 10,490.00 | 10,490.00 | -4.29% | 350,967 |
| Jun 17, 2026 | 11,310.00 | 11,350.00 | 10,960.00 | 10,960.00 | 10,960.00 | -3.61% | 415,541 |
| Jun 16, 2026 | 11,070.00 | 11,500.00 | 11,030.00 | 11,370.00 | 11,370.00 | 2.71% | 624,675 |
| Jun 15, 2026 | 11,380.00 | 11,580.00 | 11,000.00 | 11,070.00 | 11,070.00 | -5.38% | 858,044 |
| Jun 12, 2026 | 11,610.00 | 11,930.00 | 11,600.00 | 11,700.00 | 11,700.00 | -3.86% | 1,274,399 |
| Jun 11, 2026 | 13,000.00 | 13,740.00 | 11,980.00 | 12,170.00 | 12,170.00 | 2.27% | 4,502,959 |
| Jun 10, 2026 | 12,100.00 | 12,530.00 | 11,840.00 | 11,900.00 | 11,900.00 | 0.25% | 1,675,448 |
| Jun 9, 2026 | 11,670.00 | 12,270.00 | 11,630.00 | 11,870.00 | 11,870.00 | -2.86% | 898,633 |
| Jun 8, 2026 | 11,870.00 | 13,050.00 | 11,560.00 | 12,220.00 | 12,220.00 | 2.26% | 3,767,183 |
| Jun 5, 2026 | 11,930.00 | 12,340.00 | 11,690.00 | 11,950.00 | 11,950.00 | -2.05% | 493,231 |
| Jun 4, 2026 | 12,150.00 | 12,750.00 | 12,100.00 | 12,200.00 | 12,200.00 | 1.33% | 670,501 |
| Jun 2, 2026 | 12,500.00 | 13,520.00 | 12,000.00 | 12,040.00 | 12,040.00 | -5.57% | 1,570,611 |
| Jun 1, 2026 | 12,490.00 | 13,150.00 | 11,950.00 | 12,750.00 | 12,750.00 | 2.16% | 1,595,724 |
| May 29, 2026 | 12,710.00 | 13,080.00 | 12,340.00 | 12,480.00 | 12,480.00 | -7.90% | 2,070,449 |
| May 28, 2026 | 13,000.00 | 16,370.00 | 13,000.00 | 13,550.00 | 13,550.00 | 2.96% | 15,650,990 |
| May 27, 2026 | 13,280.00 | 13,480.00 | 12,950.00 | 13,160.00 | 13,160.00 | -1.05% | 600,154 |
| May 26, 2026 | 13,630.00 | 13,740.00 | 13,160.00 | 13,300.00 | 13,300.00 | -5.81% | 785,575 |
| May 22, 2026 | 13,800.00 | 14,190.00 | 13,760.00 | 14,120.00 | 14,120.00 | 1.80% | 546,317 |
| May 21, 2026 | 13,520.00 | 14,020.00 | 13,520.00 | 13,870.00 | 13,870.00 | 0.14% | 603,312 |
| May 20, 2026 | 13,980.00 | 14,280.00 | 13,620.00 | 13,850.00 | 13,850.00 | -2.12% | 570,451 |
| May 19, 2026 | 14,510.00 | 14,910.00 | 14,010.00 | 14,150.00 | 14,150.00 | -3.74% | 984,156 |
| May 18, 2026 | 15,140.00 | 15,390.00 | 14,060.00 | 14,700.00 | 14,700.00 | -2.84% | 1,560,381 |
| May 15, 2026 | 14,500.00 | 15,770.00 | 14,330.00 | 15,130.00 | 15,130.00 | 3.63% | 4,211,276 |
| May 14, 2026 | 14,620.00 | 15,060.00 | 14,470.00 | 14,600.00 | 14,600.00 | -0.95% | 1,308,929 |
| May 13, 2026 | 16,060.00 | 16,600.00 | 14,740.00 | 14,740.00 | 14,740.00 | -5.63% | 3,197,528 |
| May 12, 2026 | 15,450.00 | 18,900.00 | 15,250.00 | 15,620.00 | 15,620.00 | 0.64% | 12,843,620 |
| May 11, 2026 | 15,420.00 | 15,870.00 | 15,270.00 | 15,520.00 | 15,520.00 | 1.97% | 911,341 |
| May 8, 2026 | 15,600.00 | 15,640.00 | 15,070.00 | 15,220.00 | 15,220.00 | -1.10% | 703,991 |
| May 7, 2026 | 15,160.00 | 15,730.00 | 15,100.00 | 15,390.00 | 15,390.00 | -2.84% | 1,072,125 |