Hung -Gu Oil Ltd (KOSDAQ:024060)
South Korea · Delayed Price · Currency is KRW 11,150
-470 (-4.04%)
At close: Oct 29, 2026
Hung -Gu Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 11,500.00 | 11,650.00 | 11,100.00 | 11,150.00 | 11,150.00 | -4.04% | 410,021 |
| Oct 28, 2026 | 11,160.00 | 11,630.00 | 11,160.00 | 11,620.00 | 11,620.00 | 2.20% | 568,087 |
| Oct 27, 2026 | 10,960.00 | 11,410.00 | 10,960.00 | 11,370.00 | 11,370.00 | 1.61% | 776,495 |
| Oct 26, 2026 | 11,720.00 | 11,840.00 | 11,100.00 | 11,190.00 | 11,190.00 | -3.87% | 1,035,554 |
| Oct 23, 2026 | 11,960.00 | 12,010.00 | 11,350.00 | 11,640.00 | 11,640.00 | -1.77% | 1,214,990 |
| Oct 22, 2026 | 11,610.00 | 11,970.00 | 11,470.00 | 11,850.00 | 11,850.00 | 0.59% | 1,804,691 |
| Oct 21, 2026 | 11,350.00 | 11,950.00 | 11,250.00 | 11,780.00 | 11,780.00 | 1.90% | 1,032,248 |
| Oct 20, 2026 | 11,690.00 | 11,730.00 | 11,210.00 | 11,560.00 | 11,560.00 | -0.26% | 444,371 |
| Oct 19, 2026 | 12,060.00 | 12,080.00 | 11,530.00 | 11,590.00 | 11,590.00 | -1.95% | 617,527 |
| Oct 16, 2026 | 11,500.00 | 11,860.00 | 11,340.00 | 11,820.00 | 11,820.00 | 3.96% | 531,526 |
| Oct 15, 2026 | 11,520.00 | 11,990.00 | 11,250.00 | 11,370.00 | 11,370.00 | -3.73% | 598,949 |
| Oct 14, 2026 | 11,570.00 | 12,000.00 | 11,570.00 | 11,810.00 | 11,810.00 | 2.07% | 660,972 |
| Oct 13, 2026 | 12,260.00 | 12,300.00 | 11,250.00 | 11,570.00 | 11,570.00 | -4.54% | 774,585 |
| Oct 12, 2026 | 11,980.00 | 12,280.00 | 11,830.00 | 12,120.00 | 12,120.00 | -0.66% | 757,044 |
| Oct 8, 2026 | 12,040.00 | 12,270.00 | 11,900.00 | 12,200.00 | 12,200.00 | 0.25% | 553,786 |
| Oct 7, 2026 | 12,230.00 | 12,320.00 | 12,120.00 | 12,170.00 | 12,170.00 | -0.25% | 651,050 |
| Oct 6, 2026 | 12,010.00 | 12,310.00 | 11,800.00 | 12,200.00 | 12,200.00 | -0.41% | 582,193 |
| Oct 2, 2026 | 12,270.00 | 12,440.00 | 12,150.00 | 12,250.00 | 12,250.00 | 2.25% | 928,181 |
| Oct 1, 2026 | 11,760.00 | 12,120.00 | 11,760.00 | 11,980.00 | 11,980.00 | 0.08% | 1,169,158 |
| Sep 30, 2026 | 11,720.00 | 12,010.00 | 11,590.00 | 11,970.00 | 11,970.00 | -1.40% | 575,686 |
| Sep 29, 2026 | 12,630.00 | 12,700.00 | 12,010.00 | 12,140.00 | 12,140.00 | -3.80% | 1,177,039 |
| Sep 28, 2026 | 12,370.00 | 12,720.00 | 12,330.00 | 12,620.00 | 12,620.00 | 2.10% | 648,411 |
| Sep 23, 2026 | 12,530.00 | 12,700.00 | 12,360.00 | 12,360.00 | 12,360.00 | -3.89% | 663,598 |
| Sep 22, 2026 | 12,270.00 | 13,000.00 | 12,250.00 | 12,860.00 | 12,860.00 | 0.08% | 1,251,631 |
| Sep 21, 2026 | 12,890.00 | 13,230.00 | 12,760.00 | 12,850.00 | 12,850.00 | -0.23% | 1,072,060 |
| 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 |