Hugel, Inc. (KOSDAQ:145020)
South Korea · Delayed Price · Currency is KRW 267,000
+5,000 (1.91%)
At close: Mar 20, 2026
Hugel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 262,000.00 | 269,000.00 | 250,000.00 | 267,000.00 | 267,000.00 | 1.91% | 54,035 |
| Mar 19, 2026 | 262,500.00 | 268,000.00 | 258,500.00 | 262,000.00 | 262,000.00 | -2.78% | 59,129 |
| Mar 18, 2026 | 253,000.00 | 273,000.00 | 253,000.00 | 269,500.00 | 269,500.00 | 7.80% | 117,527 |
| Mar 17, 2026 | 241,500.00 | 254,500.00 | 239,500.00 | 250,000.00 | 250,000.00 | 3.31% | 59,214 |
| Mar 16, 2026 | 238,000.00 | 245,000.00 | 233,500.00 | 242,000.00 | 242,000.00 | 1.04% | 41,397 |
| Mar 13, 2026 | 237,000.00 | 241,500.00 | 234,500.00 | 239,500.00 | 239,500.00 | -2.04% | 43,529 |
| Mar 12, 2026 | 244,500.00 | 247,500.00 | 232,500.00 | 244,500.00 | 244,500.00 | -1.41% | 122,687 |
| Mar 11, 2026 | 255,500.00 | 257,500.00 | 248,000.00 | 248,000.00 | 248,000.00 | -2.75% | 65,177 |
| Mar 10, 2026 | 261,000.00 | 261,000.00 | 249,000.00 | 255,000.00 | 255,000.00 | 2.20% | 55,601 |
| Mar 9, 2026 | 249,500.00 | 253,000.00 | 241,500.00 | 249,500.00 | 249,500.00 | -4.59% | 43,402 |
| Mar 6, 2026 | 253,000.00 | 265,000.00 | 253,000.00 | 261,500.00 | 261,500.00 | 1.36% | 57,447 |
| Mar 5, 2026 | 245,000.00 | 268,500.00 | 240,500.00 | 258,000.00 | 258,000.00 | 10.26% | 91,760 |
| Mar 4, 2026 | 252,000.00 | 263,500.00 | 233,500.00 | 234,000.00 | 234,000.00 | -8.59% | 121,603 |
| Mar 3, 2026 | 263,000.00 | 268,000.00 | 256,000.00 | 256,000.00 | 256,000.00 | -5.19% | 76,280 |
| Feb 27, 2026 | 262,000.00 | 270,000.00 | 261,000.00 | 270,000.00 | 270,000.00 | 1.69% | 59,434 |
| Feb 26, 2026 | 266,000.00 | 271,000.00 | 261,500.00 | 265,500.00 | 265,500.00 | 0.76% | 74,726 |
| Feb 25, 2026 | 269,000.00 | 269,000.00 | 262,000.00 | 263,500.00 | 263,500.00 | -1.68% | 44,915 |
| Feb 24, 2026 | 264,000.00 | 269,500.00 | 262,000.00 | 268,000.00 | 268,000.00 | 2.29% | 62,253 |
| Feb 23, 2026 | 265,500.00 | 265,500.00 | 259,500.00 | 262,000.00 | 262,000.00 | 1.16% | 59,052 |
| Feb 20, 2026 | 267,000.00 | 269,000.00 | 257,500.00 | 259,000.00 | 259,000.00 | -3.90% | 54,136 |
| Feb 19, 2026 | 256,000.00 | 270,000.00 | 254,000.00 | 269,500.00 | 269,500.00 | 6.31% | 121,498 |
| Feb 13, 2026 | 258,500.00 | 261,500.00 | 252,500.00 | 253,500.00 | 253,500.00 | -3.80% | 86,250 |
| Feb 12, 2026 | 274,500.00 | 275,500.00 | 259,000.00 | 263,500.00 | 263,500.00 | -7.87% | 267,768 |
| Feb 11, 2026 | 265,000.00 | 291,000.00 | 259,000.00 | 286,000.00 | 286,000.00 | 10.00% | 166,264 |
| Feb 10, 2026 | 254,000.00 | 265,500.00 | 254,000.00 | 260,000.00 | 260,000.00 | 4.63% | 59,535 |
| Feb 9, 2026 | 245,500.00 | 252,500.00 | 244,000.00 | 248,500.00 | 248,500.00 | 2.05% | 46,346 |
| Feb 6, 2026 | 242,500.00 | 245,000.00 | 236,500.00 | 243,500.00 | 243,500.00 | -2.60% | 57,091 |
| Feb 5, 2026 | 254,000.00 | 259,500.00 | 249,500.00 | 250,000.00 | 250,000.00 | -2.72% | 75,455 |
| Feb 4, 2026 | 264,500.00 | 267,500.00 | 256,000.00 | 257,000.00 | 257,000.00 | -1.15% | 78,749 |
| Feb 3, 2026 | 277,500.00 | 277,500.00 | 257,500.00 | 260,000.00 | 260,000.00 | -2.80% | 105,622 |
| Feb 2, 2026 | 270,500.00 | 279,500.00 | 263,000.00 | 267,500.00 | 267,500.00 | -3.25% | 89,915 |
| Jan 30, 2026 | 296,500.00 | 299,000.00 | 276,000.00 | 276,500.00 | 276,500.00 | -4.16% | 200,286 |
| Jan 29, 2026 | 304,500.00 | 308,500.00 | 280,000.00 | 288,500.00 | 288,500.00 | -2.70% | 252,634 |
| Jan 28, 2026 | 277,500.00 | 298,000.00 | 275,000.00 | 296,500.00 | 296,500.00 | 9.61% | 194,640 |
| Jan 27, 2026 | 280,500.00 | 291,500.00 | 267,000.00 | 270,500.00 | 270,500.00 | -5.25% | 229,866 |
| Jan 26, 2026 | 274,000.00 | 286,500.00 | 269,000.00 | 285,500.00 | 285,500.00 | 8.35% | 229,095 |
| Jan 23, 2026 | 260,000.00 | 267,500.00 | 252,500.00 | 263,500.00 | 263,500.00 | 3.33% | 118,460 |
| Jan 22, 2026 | 228,000.00 | 263,500.00 | 226,500.00 | 255,000.00 | 255,000.00 | 11.35% | 256,725 |
| Jan 21, 2026 | 232,000.00 | 237,000.00 | 227,000.00 | 229,000.00 | 229,000.00 | -3.58% | 80,142 |
| Jan 20, 2026 | 237,000.00 | 245,000.00 | 234,500.00 | 237,500.00 | 237,500.00 | 1.06% | 68,935 |
| Jan 19, 2026 | 244,500.00 | 245,000.00 | 231,500.00 | 235,000.00 | 235,000.00 | -2.89% | 87,505 |
| Jan 16, 2026 | 229,000.00 | 249,000.00 | 223,500.00 | 242,000.00 | 242,000.00 | 6.37% | 180,785 |
| Jan 15, 2026 | 234,500.00 | 236,000.00 | 225,000.00 | 227,500.00 | 227,500.00 | -2.57% | 79,501 |
| Jan 14, 2026 | 233,500.00 | 240,000.00 | 232,000.00 | 233,500.00 | 233,500.00 | - | 63,598 |
| Jan 13, 2026 | 241,500.00 | 243,000.00 | 231,500.00 | 233,500.00 | 233,500.00 | -4.11% | 70,778 |
| Jan 12, 2026 | 243,000.00 | 245,000.00 | 234,000.00 | 243,500.00 | 243,500.00 | 0.41% | 69,581 |
| Jan 9, 2026 | 232,500.00 | 243,500.00 | 231,500.00 | 242,500.00 | 242,500.00 | 5.43% | 111,894 |
| Jan 8, 2026 | 222,000.00 | 232,500.00 | 219,000.00 | 230,000.00 | 230,000.00 | 2.91% | 44,680 |
| Jan 7, 2026 | 227,500.00 | 229,000.00 | 221,500.00 | 223,500.00 | 223,500.00 | -1.54% | 48,300 |
| Jan 6, 2026 | 230,000.00 | 234,500.00 | 226,500.00 | 227,000.00 | 227,000.00 | -1.09% | 35,799 |