Hung -Gu Oil Ltd (KOSDAQ:024060)
South Korea · Delayed Price · Currency is KRW 16,940
-340 (-1.97%)
At close: Apr 29, 2026
Hung -Gu Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 17,370.00 | 19,300.00 | 17,000.00 | 17,930.00 | 17,930.00 | 5.84% | 13,950,076 |
| Apr 29, 2026 | 17,500.00 | 17,630.00 | 16,860.00 | 16,940.00 | 16,940.00 | -1.97% | 1,089,788 |
| Apr 28, 2026 | 17,530.00 | 17,690.00 | 17,180.00 | 17,280.00 | 17,280.00 | -1.09% | 817,769 |
| Apr 27, 2026 | 17,820.00 | 17,820.00 | 17,250.00 | 17,470.00 | 17,470.00 | -2.02% | 952,254 |
| Apr 24, 2026 | 17,940.00 | 18,120.00 | 17,710.00 | 17,830.00 | 17,830.00 | 0.34% | 936,717 |
| Apr 23, 2026 | 17,800.00 | 18,670.00 | 17,440.00 | 17,770.00 | 17,770.00 | 0.34% | 4,416,231 |
| Apr 22, 2026 | 17,980.00 | 18,470.00 | 17,650.00 | 17,710.00 | 17,710.00 | 0.06% | 1,883,667 |
| Apr 21, 2026 | 18,100.00 | 18,100.00 | 17,630.00 | 17,700.00 | 17,700.00 | -3.54% | 1,130,742 |
| Apr 20, 2026 | 18,270.00 | 18,530.00 | 17,920.00 | 18,350.00 | 18,350.00 | 3.44% | 2,272,397 |
| Apr 17, 2026 | 18,020.00 | 18,280.00 | 17,510.00 | 17,740.00 | 17,740.00 | -0.89% | 1,087,053 |
| Apr 16, 2026 | 18,440.00 | 18,470.00 | 17,830.00 | 17,900.00 | 17,900.00 | -3.82% | 1,547,883 |
| Apr 15, 2026 | 18,500.00 | 19,110.00 | 18,230.00 | 18,610.00 | 18,610.00 | -4.27% | 2,749,544 |
| Apr 14, 2026 | 19,570.00 | 19,730.00 | 19,200.00 | 19,440.00 | 19,440.00 | -4.00% | 2,234,242 |
| Apr 13, 2026 | 21,250.00 | 21,250.00 | 19,840.00 | 20,250.00 | 20,250.00 | 4.60% | 4,593,609 |
| Apr 10, 2026 | 18,990.00 | 19,590.00 | 18,900.00 | 19,360.00 | 19,360.00 | 0.62% | 2,704,176 |
| Apr 9, 2026 | 19,750.00 | 20,300.00 | 19,010.00 | 19,240.00 | 19,240.00 | 2.12% | 7,937,862 |
| Apr 8, 2026 | 18,460.00 | 19,950.00 | 18,400.00 | 18,840.00 | 18,840.00 | -17.55% | 8,414,240 |
| Apr 7, 2026 | 19,920.00 | 24,850.00 | 19,800.00 | 22,850.00 | 22,850.00 | 9.86% | 24,326,902 |
| Apr 6, 2026 | 22,250.00 | 22,350.00 | 20,500.00 | 20,800.00 | 20,800.00 | -5.45% | 3,847,471 |
| Apr 3, 2026 | 21,700.00 | 23,150.00 | 20,450.00 | 22,000.00 | 22,000.00 | 1.62% | 11,086,040 |
| Apr 2, 2026 | 18,340.00 | 22,950.00 | 17,910.00 | 21,650.00 | 21,650.00 | 17.54% | 19,323,226 |
| Apr 1, 2026 | 17,770.00 | 19,060.00 | 17,670.00 | 18,420.00 | 18,420.00 | -4.26% | 2,335,149 |
| Mar 31, 2026 | 21,050.00 | 21,250.00 | 19,070.00 | 19,240.00 | 19,240.00 | -6.37% | 3,620,828 |
| Mar 30, 2026 | 21,950.00 | 22,450.00 | 20,400.00 | 20,550.00 | 20,550.00 | 3.11% | 4,333,244 |
| Mar 27, 2026 | 21,850.00 | 22,950.00 | 19,610.00 | 19,930.00 | 19,930.00 | -5.10% | 5,819,943 |
| Mar 26, 2026 | 19,100.00 | 22,000.00 | 18,910.00 | 21,000.00 | 21,000.00 | 9.09% | 11,075,959 |
| Mar 25, 2026 | 19,190.00 | 19,940.00 | 18,670.00 | 19,250.00 | 19,250.00 | -2.53% | 2,918,869 |
| Mar 24, 2026 | 18,400.00 | 22,500.00 | 18,230.00 | 19,750.00 | 19,750.00 | -4.36% | 9,730,871 |
| Mar 23, 2026 | 20,050.00 | 23,000.00 | 20,050.00 | 20,650.00 | 20,650.00 | 5.68% | 9,519,434 |
| Mar 20, 2026 | 20,250.00 | 21,250.00 | 19,440.00 | 19,540.00 | 19,540.00 | -6.73% | 3,118,272 |
| Mar 19, 2026 | 22,200.00 | 23,100.00 | 20,700.00 | 20,950.00 | 20,950.00 | 4.49% | 6,146,135 |
| Mar 18, 2026 | 21,950.00 | 22,050.00 | 19,850.00 | 20,050.00 | 20,050.00 | -11.87% | 3,306,496 |
| Mar 17, 2026 | 21,750.00 | 23,150.00 | 21,250.00 | 22,750.00 | 22,750.00 | -3.40% | 5,042,738 |
| Mar 16, 2026 | 24,700.00 | 25,500.00 | 22,400.00 | 23,550.00 | 23,550.00 | -4.27% | 3,827,279 |
| Mar 13, 2026 | 27,400.00 | 29,450.00 | 24,250.00 | 24,600.00 | 24,600.00 | -5.38% | 7,387,341 |
| Mar 12, 2026 | 28,000.00 | 28,500.00 | 25,800.00 | 26,000.00 | 26,000.00 | 1.96% | 13,047,960 |
| Mar 11, 2026 | 24,500.00 | 30,500.00 | 23,650.00 | 25,500.00 | 25,500.00 | -1.54% | 17,409,231 |
| Mar 10, 2026 | 23,950.00 | 30,500.00 | 22,300.00 | 25,900.00 | 25,900.00 | -7.33% | 22,110,425 |
| Mar 9, 2026 | 32,000.00 | 33,450.00 | 27,000.00 | 27,950.00 | 27,950.00 | 1.27% | 15,351,798 |
| Mar 6, 2026 | 35,450.00 | 35,800.00 | 27,100.00 | 27,600.00 | 27,600.00 | -15.60% | 17,372,420 |
| Mar 5, 2026 | 25,850.00 | 36,200.00 | 23,800.00 | 32,700.00 | 32,700.00 | 10.10% | 52,014,563 |
| Mar 4, 2026 | 29,700.00 | 29,700.00 | 26,200.00 | 29,700.00 | 29,700.00 | 29.98% | 16,072,251 |
| Mar 3, 2026 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 29.76% | 1,943,633 |
| 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 |