Hung -Gu Oil Ltd (KOSDAQ:024060)
South Korea · Delayed Price · Currency is KRW 12,170
+270 (2.27%)
At close: Jun 11, 2026
Hung -Gu Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |