Hung -Gu Oil Ltd (KOSDAQ:024060)
South Korea · Delayed Price · Currency is KRW 12,880
-730 (-5.36%)
At close: Sep 18, 2026
Hung -Gu Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13,100.00 | 13,330.00 | 12,880.00 | 12,880.00 | 12,880.00 | -5.36% | 1,407,869 |
| Sep 17, 2026 | 13,450.00 | 13,970.00 | 13,410.00 | 13,610.00 | 13,610.00 | -2.58% | 1,288,685 |
| Sep 16, 2026 | 15,300.00 | 15,580.00 | 13,520.00 | 13,970.00 | 13,970.00 | -6.74% | 2,621,049 |
| Sep 15, 2026 | 14,980.00 | 15,460.00 | 14,330.00 | 14,980.00 | 14,980.00 | 2.18% | 4,528,715 |
| Sep 14, 2026 | 15,420.00 | 16,510.00 | 14,320.00 | 14,660.00 | 14,660.00 | 0.34% | 8,276,284 |
| Sep 11, 2026 | 17,010.00 | 17,310.00 | 14,600.00 | 14,610.00 | 14,610.00 | 0.69% | 13,980,794 |
| Sep 10, 2026 | 12,730.00 | 15,710.00 | 12,720.00 | 14,510.00 | 14,510.00 | 20.02% | 22,285,603 |
| Sep 9, 2026 | 12,440.00 | 12,800.00 | 11,920.00 | 12,090.00 | 12,090.00 | 0.83% | 4,259,585 |
| Sep 8, 2026 | 11,300.00 | 12,090.00 | 10,950.00 | 11,990.00 | 11,990.00 | 6.77% | 5,090,847 |
| Sep 7, 2026 | 11,030.00 | 11,240.00 | 10,940.00 | 11,230.00 | 11,230.00 | 3.79% | 1,180,115 |
| Sep 4, 2026 | 10,600.00 | 11,000.00 | 10,600.00 | 10,820.00 | 10,820.00 | 1.88% | 1,214,246 |
| Sep 3, 2026 | 11,210.00 | 12,330.00 | 10,610.00 | 10,620.00 | 10,620.00 | -8.21% | 5,926,051 |
| Sep 2, 2026 | 11,000.00 | 12,150.00 | 10,990.00 | 11,570.00 | 11,570.00 | 13.32% | 9,079,985 |
| Sep 1, 2026 | 10,180.00 | 10,630.00 | 10,180.00 | 10,210.00 | 10,210.00 | 1.49% | 1,194,033 |
| Aug 31, 2026 | 10,410.00 | 10,420.00 | 9,950.00 | 10,060.00 | 10,060.00 | 1.11% | 770,552 |
| Aug 28, 2026 | 9,860.00 | 9,970.00 | 9,700.00 | 9,950.00 | 9,950.00 | 2.05% | 365,428 |
| Aug 27, 2026 | 9,800.00 | 9,920.00 | 9,700.00 | 9,750.00 | 9,750.00 | -0.10% | 244,321 |
| Aug 26, 2026 | 9,900.00 | 9,900.00 | 9,600.00 | 9,760.00 | 9,760.00 | -3.65% | 588,771 |
| Aug 25, 2026 | 9,950.00 | 10,220.00 | 9,800.00 | 10,130.00 | 10,130.00 | 0.20% | 417,448 |
| Aug 24, 2026 | 9,990.00 | 10,180.00 | 9,920.00 | 10,110.00 | 10,110.00 | -0.49% | 404,751 |
| Aug 21, 2026 | 10,670.00 | 10,780.00 | 10,160.00 | 10,160.00 | 10,160.00 | -3.33% | 779,755 |
| Aug 20, 2026 | 10,520.00 | 10,640.00 | 10,440.00 | 10,510.00 | 10,510.00 | -1.22% | 561,912 |
| Aug 19, 2026 | 11,400.00 | 11,400.00 | 10,550.00 | 10,640.00 | 10,640.00 | -6.67% | 1,127,339 |
| Aug 18, 2026 | 11,010.00 | 11,500.00 | 10,890.00 | 11,400.00 | 11,400.00 | 6.24% | 2,532,371 |
| Aug 14, 2026 | 10,700.00 | 10,750.00 | 10,510.00 | 10,730.00 | 10,730.00 | -1.38% | 855,605 |
| Aug 13, 2026 | 10,810.00 | 10,970.00 | 10,610.00 | 10,880.00 | 10,880.00 | -1.27% | 875,928 |
| Aug 12, 2026 | 10,800.00 | 11,360.00 | 10,660.00 | 11,020.00 | 11,020.00 | 2.51% | 2,253,555 |
| Aug 11, 2026 | 11,000.00 | 11,140.00 | 10,600.00 | 10,750.00 | 10,750.00 | 2.38% | 1,564,992 |
| Aug 10, 2026 | 10,390.00 | 10,620.00 | 10,210.00 | 10,500.00 | 10,500.00 | 0.29% | 818,669 |
| Aug 7, 2026 | 10,400.00 | 10,590.00 | 10,080.00 | 10,470.00 | 10,470.00 | 2.95% | 1,434,348 |
| Aug 6, 2026 | 10,110.00 | 10,250.00 | 10,010.00 | 10,170.00 | 10,170.00 | -0.59% | 849,558 |
| Aug 5, 2026 | 10,090.00 | 10,540.00 | 10,010.00 | 10,230.00 | 10,230.00 | -2.94% | 1,266,778 |
| Aug 4, 2026 | 9,810.00 | 10,620.00 | 9,810.00 | 10,540.00 | 10,540.00 | 6.46% | 1,402,148 |
| Aug 3, 2026 | 10,330.00 | 10,340.00 | 9,540.00 | 9,900.00 | 9,900.00 | -11.13% | 1,665,228 |
| Jul 31, 2026 | 10,500.00 | 11,170.00 | 10,320.00 | 11,140.00 | 11,140.00 | 2.11% | 2,309,512 |
| Jul 30, 2026 | 10,820.00 | 11,380.00 | 10,620.00 | 10,910.00 | 10,910.00 | 3.81% | 2,899,095 |
| Jul 29, 2026 | 9,990.00 | 11,570.00 | 9,990.00 | 10,510.00 | 10,510.00 | 5.21% | 6,693,921 |
| Jul 28, 2026 | 10,490.00 | 10,770.00 | 9,760.00 | 9,990.00 | 9,990.00 | -9.10% | 1,330,523 |
| Jul 27, 2026 | 12,330.00 | 12,600.00 | 10,910.00 | 10,990.00 | 10,990.00 | -22.17% | 2,544,194 |
| Jul 24, 2026 | 15,070.00 | 15,250.00 | 13,800.00 | 14,120.00 | 14,120.00 | 1.80% | 7,292,056 |
| Jul 23, 2026 | 13,340.00 | 14,460.00 | 13,300.00 | 13,870.00 | 13,870.00 | 1.17% | 5,934,112 |
| Jul 22, 2026 | 12,530.00 | 13,710.00 | 12,330.00 | 13,710.00 | 13,710.00 | 10.30% | 5,319,310 |
| Jul 21, 2026 | 13,140.00 | 13,850.00 | 12,280.00 | 12,430.00 | 12,430.00 | -7.51% | 4,170,522 |
| 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 |