Hugel, Inc. (KOSDAQ:145020)
South Korea · Delayed Price · Currency is KRW 230,500
+4,500 (1.99%)
At close: Dec 30, 2025
Hugel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 225,500.00 | 231,500.00 | 224,500.00 | 230,500.00 | - | 1.99% | 19,385 |
| Dec 29, 2025 | 226,000.00 | 229,000.00 | 222,000.00 | 226,000.00 | 226,000.00 | -0.44% | 33,675 |
| Dec 26, 2025 | 234,000.00 | 234,000.00 | 225,000.00 | 227,000.00 | 227,000.00 | -1.94% | 28,626 |
| Dec 24, 2025 | 230,500.00 | 238,000.00 | 229,000.00 | 231,500.00 | 231,500.00 | 0.65% | 26,540 |
| Dec 23, 2025 | 238,000.00 | 238,000.00 | 228,500.00 | 230,000.00 | 230,000.00 | -2.13% | 28,304 |
| Dec 22, 2025 | 236,500.00 | 240,000.00 | 230,500.00 | 235,000.00 | 235,000.00 | 0.86% | 41,168 |
| Dec 19, 2025 | 239,000.00 | 242,500.00 | 230,500.00 | 233,000.00 | 233,000.00 | -0.85% | 74,550 |
| Dec 18, 2025 | 246,000.00 | 247,500.00 | 234,000.00 | 235,000.00 | 235,000.00 | -4.28% | 104,396 |
| Dec 17, 2025 | 229,500.00 | 250,000.00 | 229,500.00 | 245,500.00 | 245,500.00 | 6.74% | 145,685 |
| Dec 16, 2025 | 220,000.00 | 235,500.00 | 220,000.00 | 230,000.00 | 230,000.00 | 4.31% | 83,164 |
| Dec 15, 2025 | 225,000.00 | 225,000.00 | 220,500.00 | 220,500.00 | 220,500.00 | -2.65% | 45,765 |
| Dec 12, 2025 | 228,500.00 | 233,500.00 | 219,500.00 | 226,500.00 | 226,500.00 | -0.44% | 72,811 |
| Dec 11, 2025 | 226,500.00 | 239,500.00 | 224,500.00 | 227,500.00 | 227,500.00 | 0.89% | 59,365 |
| Dec 10, 2025 | 226,000.00 | 238,000.00 | 225,500.00 | 225,500.00 | 225,500.00 | -0.88% | 42,047 |
| Dec 9, 2025 | 221,000.00 | 233,000.00 | 219,000.00 | 227,500.00 | 227,500.00 | 3.64% | 52,047 |
| Dec 8, 2025 | 223,500.00 | 225,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | -1.57% | 27,299 |
| Dec 5, 2025 | 221,500.00 | 224,500.00 | 219,000.00 | 223,000.00 | 223,000.00 | 0.90% | 25,762 |
| Dec 4, 2025 | 227,500.00 | 230,000.00 | 219,500.00 | 221,000.00 | 221,000.00 | -3.49% | 40,444 |
| Dec 3, 2025 | 234,000.00 | 235,000.00 | 228,500.00 | 229,000.00 | 229,000.00 | -1.29% | 46,364 |
| Dec 2, 2025 | 239,000.00 | 239,000.00 | 230,500.00 | 232,000.00 | 232,000.00 | -1.69% | 70,603 |
| Dec 1, 2025 | 231,500.00 | 240,500.00 | 230,000.00 | 236,000.00 | 236,000.00 | 3.28% | 93,345 |
| Nov 28, 2025 | 223,000.00 | 231,500.00 | 222,500.00 | 228,500.00 | 228,500.00 | 3.86% | 55,889 |
| Nov 27, 2025 | 220,500.00 | 222,500.00 | 216,500.00 | 220,000.00 | 220,000.00 | 0.23% | 24,694 |
| Nov 26, 2025 | 215,500.00 | 221,500.00 | 215,500.00 | 219,500.00 | 219,500.00 | 1.86% | 37,682 |
| Nov 25, 2025 | 223,000.00 | 223,000.00 | 214,500.00 | 215,500.00 | 215,500.00 | -2.49% | 44,829 |
| Nov 24, 2025 | 228,000.00 | 228,500.00 | 219,000.00 | 221,000.00 | 221,000.00 | -1.78% | 59,509 |
| Nov 21, 2025 | 229,000.00 | 232,500.00 | 223,500.00 | 225,000.00 | 225,000.00 | -3.64% | 38,746 |
| Nov 20, 2025 | 228,500.00 | 235,500.00 | 227,500.00 | 233,500.00 | 233,500.00 | 3.55% | 46,966 |
| Nov 19, 2025 | 231,500.00 | 233,000.00 | 225,500.00 | 225,500.00 | 225,500.00 | -2.38% | 69,831 |
| Nov 18, 2025 | 235,500.00 | 236,000.00 | 229,000.00 | 231,000.00 | 231,000.00 | -1.70% | 42,357 |
| Nov 17, 2025 | 241,000.00 | 243,000.00 | 233,000.00 | 235,000.00 | 235,000.00 | -1.47% | 64,711 |
| Nov 14, 2025 | 237,000.00 | 247,500.00 | 231,500.00 | 238,500.00 | 238,500.00 | - | 105,831 |
| Nov 13, 2025 | 225,500.00 | 240,000.00 | 224,000.00 | 238,500.00 | 238,500.00 | 6.00% | 135,131 |
| Nov 12, 2025 | 225,000.00 | 226,500.00 | 221,000.00 | 225,000.00 | 225,000.00 | 1.12% | 59,961 |
| Nov 11, 2025 | 219,500.00 | 225,500.00 | 218,000.00 | 222,500.00 | 222,500.00 | 1.60% | 70,119 |
| Nov 10, 2025 | 214,500.00 | 220,000.00 | 209,500.00 | 219,000.00 | 219,000.00 | 2.34% | 73,322 |
| Nov 7, 2025 | 210,500.00 | 218,500.00 | 208,500.00 | 214,000.00 | 214,000.00 | -1.61% | 151,031 |
| Nov 6, 2025 | 231,000.00 | 231,500.00 | 215,500.00 | 217,500.00 | 217,500.00 | -4.81% | 183,947 |
| Nov 5, 2025 | 238,500.00 | 239,000.00 | 221,000.00 | 228,500.00 | 228,500.00 | -3.18% | 248,068 |
| Nov 4, 2025 | 264,000.00 | 271,500.00 | 232,500.00 | 236,000.00 | 236,000.00 | -10.27% | 254,541 |
| Nov 3, 2025 | 267,500.00 | 271,000.00 | 260,000.00 | 263,000.00 | 263,000.00 | 0.38% | 66,233 |
| Oct 31, 2025 | 264,500.00 | 265,000.00 | 261,000.00 | 262,000.00 | 262,000.00 | 0.19% | 40,346 |
| Oct 30, 2025 | 264,000.00 | 267,500.00 | 260,500.00 | 261,500.00 | 261,500.00 | -0.19% | 40,070 |
| Oct 29, 2025 | 271,500.00 | 272,500.00 | 260,000.00 | 262,000.00 | 262,000.00 | -2.42% | 64,735 |
| Oct 28, 2025 | 263,000.00 | 271,000.00 | 261,000.00 | 268,500.00 | 268,500.00 | 2.48% | 57,171 |
| Oct 27, 2025 | 263,500.00 | 264,000.00 | 258,500.00 | 262,000.00 | 262,000.00 | -0.57% | 82,809 |
| Oct 24, 2025 | 268,000.00 | 268,500.00 | 259,500.00 | 263,500.00 | 263,500.00 | -0.75% | 74,372 |
| Oct 23, 2025 | 260,000.00 | 274,500.00 | 260,000.00 | 265,500.00 | 265,500.00 | 1.14% | 94,905 |
| Oct 22, 2025 | 263,000.00 | 263,000.00 | 257,500.00 | 262,500.00 | 262,500.00 | -0.38% | 43,621 |
| Oct 21, 2025 | 263,500.00 | 263,500.00 | 257,500.00 | 263,500.00 | 263,500.00 | 0.96% | 104,197 |