Mgen Solutions Co., Ltd. (KOSDAQ:032790)
South Korea · Delayed Price · Currency is KRW 970.00
-46.00 (-4.53%)
At close: Aug 1, 2025, 3:30 PM KST
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,044.00 | 1,045.00 | 980.00 | 1,013.00 | - | -1.55% | 84,925 |
| Aug 6, 2025 | 1,015.00 | 1,037.00 | 991.00 | 1,029.00 | - | 1.38% | 100,229 |
| Aug 5, 2025 | 1,008.00 | 1,050.00 | 1,001.00 | 1,015.00 | - | 0.69% | 223,182 |
| Aug 4, 2025 | 970.00 | 1,100.00 | 960.00 | 1,008.00 | - | 3.92% | 829,196 |
| Aug 1, 2025 | 1,005.00 | 1,005.00 | 964.00 | 970.00 | - | -4.53% | 104,868 |
| Jul 31, 2025 | 1,030.00 | 1,030.00 | 985.00 | 1,016.00 | - | 2.01% | 86,633 |
| Jul 30, 2025 | 1,028.00 | 1,028.00 | 988.00 | 996.00 | - | -1.39% | 79,359 |
| Jul 29, 2025 | 1,022.00 | 1,022.00 | 1,000.00 | 1,010.00 | - | 0.90% | 46,439 |
| Jul 28, 2025 | 1,020.00 | 1,039.00 | 980.00 | 1,001.00 | - | -1.86% | 134,034 |
| Jul 25, 2025 | 1,063.00 | 1,065.00 | 1,013.00 | 1,020.00 | - | -3.13% | 134,630 |
| Jul 24, 2025 | 1,051.00 | 1,058.00 | 1,021.00 | 1,053.00 | - | 0.29% | 95,921 |
| Jul 23, 2025 | 1,075.00 | 1,075.00 | 1,040.00 | 1,050.00 | - | -1.59% | 77,338 |
| Jul 22, 2025 | 1,051.00 | 1,079.00 | 1,050.00 | 1,067.00 | - | 0.66% | 73,557 |
| Jul 21, 2025 | 1,067.00 | 1,072.00 | 1,042.00 | 1,060.00 | - | -0.28% | 73,046 |
| Jul 18, 2025 | 1,087.00 | 1,087.00 | 1,050.00 | 1,063.00 | - | -1.21% | 85,942 |
| Jul 17, 2025 | 1,091.00 | 1,092.00 | 1,050.00 | 1,076.00 | - | 0.75% | 61,772 |
| Jul 16, 2025 | 1,058.00 | 1,068.00 | 1,051.00 | 1,068.00 | - | 0.95% | 59,843 |
| Jul 15, 2025 | 1,062.00 | 1,069.00 | 1,045.00 | 1,058.00 | - | -1.31% | 81,618 |
| Jul 14, 2025 | 1,056.00 | 1,110.00 | 1,045.00 | 1,072.00 | - | 1.52% | 127,582 |
| Jul 11, 2025 | 1,094.00 | 1,094.00 | 1,053.00 | 1,056.00 | - | -1.77% | 69,162 |
| Jul 10, 2025 | 1,096.00 | 1,100.00 | 1,071.00 | 1,075.00 | - | -1.92% | 84,521 |
| Jul 9, 2025 | 1,075.00 | 1,110.00 | 1,075.00 | 1,096.00 | - | -0.27% | 140,914 |
| Jul 8, 2025 | 1,062.00 | 1,117.00 | 1,055.00 | 1,099.00 | - | 1.01% | 171,261 |
| Jul 7, 2025 | 1,046.00 | 1,113.00 | 1,046.00 | 1,088.00 | - | 0.18% | 136,547 |
| Jul 4, 2025 | 1,092.00 | 1,097.00 | 1,070.00 | 1,086.00 | - | -0.55% | 113,940 |
| Jul 3, 2025 | 1,087.00 | 1,120.00 | 1,087.00 | 1,092.00 | - | -0.73% | 121,023 |
| Jul 2, 2025 | 1,051.00 | 1,120.00 | 1,050.00 | 1,100.00 | - | 2.52% | 223,960 |
| Jul 1, 2025 | 1,070.00 | 1,092.00 | 1,060.00 | 1,073.00 | - | 0.28% | 141,855 |
| Jun 30, 2025 | 1,076.00 | 1,100.00 | 1,039.00 | 1,070.00 | - | -0.56% | 261,528 |
| Jun 27, 2025 | 1,138.00 | 1,138.00 | 1,049.00 | 1,076.00 | - | -3.15% | 394,831 |
| Jun 26, 2025 | 1,075.00 | 1,322.00 | 1,060.00 | 1,111.00 | - | 5.31% | 4,365,876 |
| Jun 25, 2025 | 1,077.00 | 1,092.00 | 1,053.00 | 1,055.00 | - | -2.04% | 117,698 |
| Jun 24, 2025 | 1,105.00 | 1,105.00 | 1,063.00 | 1,077.00 | - | 0.19% | 159,517 |
| Jun 23, 2025 | 1,120.00 | 1,120.00 | 1,061.00 | 1,075.00 | - | -4.70% | 129,687 |
| Jun 20, 2025 | 1,165.00 | 1,168.00 | 1,090.00 | 1,128.00 | - | -3.34% | 194,196 |
| Jun 19, 2025 | 1,210.00 | 1,210.00 | 1,144.00 | 1,167.00 | - | -3.07% | 242,661 |
| Jun 18, 2025 | 1,160.00 | 1,257.00 | 1,105.00 | 1,204.00 | - | 4.33% | 1,336,742 |
| Jun 17, 2025 | 1,128.00 | 1,156.00 | 1,075.00 | 1,154.00 | - | 5.87% | 371,300 |
| Jun 16, 2025 | 1,097.00 | 1,102.00 | 1,068.00 | 1,090.00 | - | -1.00% | 158,502 |
| Jun 13, 2025 | 1,130.00 | 1,139.00 | 1,095.00 | 1,101.00 | - | -2.57% | 158,384 |
| Jun 12, 2025 | 1,045.00 | 1,300.00 | 1,045.00 | 1,130.00 | - | 8.24% | 2,341,141 |
| Jun 11, 2025 | 1,020.00 | 1,050.00 | 1,000.00 | 1,044.00 | - | 3.47% | 105,275 |
| Jun 10, 2025 | 1,040.00 | 1,040.00 | 980.00 | 1,009.00 | - | -1.75% | 75,511 |
| Jun 9, 2025 | 1,033.00 | 1,058.00 | 1,027.00 | 1,027.00 | - | -0.48% | 47,599 |
| Jun 5, 2025 | 1,041.00 | 1,048.00 | 1,012.00 | 1,032.00 | - | 0.98% | 47,801 |
| Jun 4, 2025 | 978.00 | 1,052.00 | 978.00 | 1,022.00 | - | -4.40% | 288,162 |
| Jun 2, 2025 | 1,090.00 | 1,096.00 | 1,050.00 | 1,069.00 | - | -1.20% | 54,564 |
| May 30, 2025 | 1,090.00 | 1,100.00 | 1,026.00 | 1,082.00 | - | -0.37% | 93,303 |
| May 29, 2025 | 1,108.00 | 1,180.00 | 1,082.00 | 1,086.00 | - | -1.09% | 181,795 |
| May 28, 2025 | 1,105.00 | 1,131.00 | 1,070.00 | 1,098.00 | - | -0.63% | 237,967 |