Hung -Gu Oil Ltd (KOSDAQ:024060)
South Korea · Delayed Price · Currency is KRW 14,150
-550 (-3.74%)
At close: May 19, 2026
Hung -Gu Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 16,430.00 | 16,450.00 | 15,810.00 | 15,840.00 | 15,840.00 | -6.22% | 1,325,480 |
| May 4, 2026 | 16,930.00 | 17,310.00 | 16,780.00 | 16,890.00 | 16,890.00 | -5.80% | 1,821,245 |
| Apr 30, 2026 | 17,370.00 | 19,300.00 | 17,000.00 | 17,930.00 | 17,930.00 | 5.84% | 14,078,080 |
| 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% | 858,523 |
| 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% | 977,261 |
| Apr 23, 2026 | 17,800.00 | 18,670.00 | 17,440.00 | 17,770.00 | 17,770.00 | 0.34% | 4,439,635 |
| Apr 22, 2026 | 17,980.00 | 18,470.00 | 17,650.00 | 17,710.00 | 17,710.00 | 0.06% | 1,920,720 |
| 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% | 2,349,401 |
| Apr 17, 2026 | 18,020.00 | 18,280.00 | 17,510.00 | 17,740.00 | 17,740.00 | -0.89% | 1,122,727 |
| 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% | 2,792,533 |
| Apr 14, 2026 | 19,570.00 | 19,730.00 | 19,200.00 | 19,440.00 | 19,440.00 | -4.00% | 2,290,872 |
| 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% | 2,798,831 |
| Apr 9, 2026 | 19,750.00 | 20,300.00 | 19,010.00 | 19,240.00 | 19,240.00 | 2.12% | 8,042,941 |
| 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% | 24,461,580 |
| Apr 6, 2026 | 22,250.00 | 22,350.00 | 20,500.00 | 20,800.00 | 20,800.00 | -5.45% | 4,111,850 |
| Apr 3, 2026 | 21,700.00 | 23,150.00 | 20,450.00 | 22,000.00 | 22,000.00 | 1.62% | 11,186,600 |
| Apr 2, 2026 | 18,340.00 | 22,950.00 | 17,910.00 | 21,650.00 | 21,650.00 | 17.54% | 19,600,190 |
| Apr 1, 2026 | 17,770.00 | 19,060.00 | 17,670.00 | 18,420.00 | 18,420.00 | -4.26% | 2,402,167 |
| Mar 31, 2026 | 21,050.00 | 21,250.00 | 19,070.00 | 19,240.00 | 19,240.00 | -6.37% | 3,691,394 |
| Mar 30, 2026 | 21,950.00 | 22,450.00 | 20,400.00 | 20,550.00 | 20,550.00 | 3.11% | 4,396,580 |
| Mar 27, 2026 | 21,850.00 | 22,950.00 | 19,610.00 | 19,930.00 | 19,930.00 | -5.10% | 5,890,912 |
| Mar 26, 2026 | 19,100.00 | 22,000.00 | 18,910.00 | 21,000.00 | 21,000.00 | 9.09% | 11,219,790 |
| Mar 25, 2026 | 19,190.00 | 19,940.00 | 18,670.00 | 19,250.00 | 19,250.00 | -2.53% | 2,978,978 |
| Mar 24, 2026 | 18,400.00 | 22,500.00 | 18,230.00 | 19,750.00 | 19,750.00 | -4.36% | 9,796,765 |
| 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% | 3,179,921 |
| Mar 19, 2026 | 22,200.00 | 23,100.00 | 20,700.00 | 20,950.00 | 20,950.00 | 4.49% | 6,204,626 |
| Mar 18, 2026 | 21,950.00 | 22,050.00 | 19,850.00 | 20,050.00 | 20,050.00 | -11.87% | 3,369,551 |
| Mar 17, 2026 | 21,750.00 | 23,150.00 | 21,250.00 | 22,750.00 | 22,750.00 | -3.40% | 5,150,596 |
| 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% | 17,773,900 |
| Mar 10, 2026 | 23,950.00 | 30,500.00 | 22,300.00 | 25,900.00 | 25,900.00 | -7.33% | 22,252,200 |