Hugel, Inc. (KOSDAQ:145020)
South Korea · Delayed Price · Currency is KRW 314,500
-2,500 (-0.79%)
Aug 29, 2025, 12:39 PM KST
Hugel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 320,500.00 | 320,500.00 | 313,000.00 | 314,500.00 | - | -0.79% | 10,906 |
| Aug 28, 2025 | 317,000.00 | 321,500.00 | 315,000.00 | 317,000.00 | 317,000.00 | -1.09% | 29,259 |
| Aug 27, 2025 | 317,000.00 | 323,000.00 | 311,500.00 | 320,500.00 | 320,500.00 | 1.10% | 66,024 |
| Aug 26, 2025 | 312,500.00 | 317,000.00 | 309,500.00 | 317,000.00 | 317,000.00 | 1.60% | 56,716 |
| Aug 25, 2025 | 311,000.00 | 313,000.00 | 304,500.00 | 312,000.00 | 312,000.00 | 2.13% | 31,372 |
| Aug 22, 2025 | 311,500.00 | 315,000.00 | 303,000.00 | 305,500.00 | 305,500.00 | -1.93% | 48,886 |
| Aug 21, 2025 | 307,000.00 | 316,000.00 | 307,000.00 | 311,500.00 | 311,500.00 | 1.14% | 70,460 |
| Aug 20, 2025 | 306,500.00 | 310,000.00 | 300,000.00 | 308,000.00 | 308,000.00 | 0.16% | 64,742 |
| Aug 19, 2025 | 309,500.00 | 315,000.00 | 306,500.00 | 307,500.00 | 307,500.00 | - | 63,729 |
| Aug 18, 2025 | 316,000.00 | 316,000.00 | 305,500.00 | 307,500.00 | 307,500.00 | -3.00% | 49,487 |
| Aug 14, 2025 | 318,500.00 | 323,000.00 | 315,500.00 | 317,000.00 | 317,000.00 | -0.31% | 64,624 |
| Aug 13, 2025 | 333,000.00 | 335,000.00 | 311,500.00 | 318,000.00 | 318,000.00 | -3.93% | 116,057 |
| Aug 12, 2025 | 353,500.00 | 353,500.00 | 330,000.00 | 331,000.00 | 331,000.00 | -5.16% | 89,164 |
| Aug 11, 2025 | 358,000.00 | 361,000.00 | 347,000.00 | 349,000.00 | 349,000.00 | -2.79% | 50,688 |
| Aug 8, 2025 | 365,500.00 | 365,500.00 | 356,000.00 | 359,000.00 | 359,000.00 | -0.28% | 56,013 |
| Aug 7, 2025 | 352,500.00 | 369,000.00 | 352,500.00 | 360,000.00 | 360,000.00 | 5.26% | 169,052 |
| Aug 6, 2025 | 327,000.00 | 355,500.00 | 323,000.00 | 342,000.00 | 342,000.00 | 4.59% | 153,371 |
| Aug 5, 2025 | 326,500.00 | 329,000.00 | 320,500.00 | 327,000.00 | 327,000.00 | 0.46% | 47,808 |
| Aug 4, 2025 | 315,000.00 | 327,000.00 | 315,000.00 | 325,500.00 | 325,500.00 | 1.40% | 44,104 |
| Aug 1, 2025 | 334,000.00 | 334,000.00 | 315,500.00 | 321,000.00 | 321,000.00 | -4.75% | 76,745 |
| Jul 31, 2025 | 332,000.00 | 340,000.00 | 330,500.00 | 337,000.00 | 337,000.00 | 1.51% | 42,251 |
| Jul 30, 2025 | 330,000.00 | 338,500.00 | 330,000.00 | 332,000.00 | 332,000.00 | 0.15% | 18,850 |
| Jul 29, 2025 | 328,000.00 | 337,000.00 | 328,000.00 | 331,500.00 | 331,500.00 | -0.30% | 30,253 |
| Jul 28, 2025 | 338,000.00 | 343,000.00 | 330,000.00 | 332,500.00 | 332,500.00 | -1.63% | 34,581 |
| Jul 25, 2025 | 341,500.00 | 347,500.00 | 337,000.00 | 338,000.00 | 338,000.00 | - | 32,856 |
| Jul 24, 2025 | 353,000.00 | 357,500.00 | 338,000.00 | 338,000.00 | 338,000.00 | -3.84% | 53,987 |
| Jul 23, 2025 | 352,500.00 | 354,000.00 | 347,500.00 | 351,500.00 | 351,500.00 | 0.72% | 25,327 |
| Jul 22, 2025 | 351,000.00 | 360,500.00 | 347,500.00 | 349,000.00 | 349,000.00 | -0.57% | 35,409 |
| Jul 21, 2025 | 359,500.00 | 361,500.00 | 348,000.00 | 351,000.00 | 351,000.00 | -2.36% | 51,222 |
| Jul 18, 2025 | 358,500.00 | 366,000.00 | 353,000.00 | 359,500.00 | 359,500.00 | 1.27% | 64,844 |
| Jul 17, 2025 | 354,000.00 | 358,500.00 | 350,000.00 | 355,000.00 | 355,000.00 | - | 41,664 |
| Jul 16, 2025 | 358,500.00 | 358,500.00 | 351,000.00 | 355,000.00 | 355,000.00 | -0.70% | 46,072 |
| Jul 15, 2025 | 345,500.00 | 360,000.00 | 345,500.00 | 357,500.00 | 357,500.00 | 3.47% | 62,076 |
| Jul 14, 2025 | 348,000.00 | 350,500.00 | 342,000.00 | 345,500.00 | 345,500.00 | -0.43% | 33,983 |
| Jul 11, 2025 | 356,000.00 | 365,000.00 | 345,500.00 | 347,000.00 | 347,000.00 | -1.70% | 64,149 |
| Jul 10, 2025 | 362,000.00 | 364,500.00 | 353,000.00 | 353,000.00 | 353,000.00 | -2.22% | 50,476 |
| Jul 9, 2025 | 359,500.00 | 363,500.00 | 353,000.00 | 361,000.00 | 361,000.00 | 0.84% | 28,858 |
| Jul 8, 2025 | 362,000.00 | 362,000.00 | 346,500.00 | 358,000.00 | 358,000.00 | -0.28% | 80,636 |
| Jul 7, 2025 | 361,500.00 | 364,000.00 | 355,000.00 | 359,000.00 | 359,000.00 | -0.83% | 41,996 |
| Jul 4, 2025 | 377,000.00 | 380,000.00 | 360,000.00 | 362,000.00 | 362,000.00 | -3.98% | 56,106 |
| Jul 3, 2025 | 368,000.00 | 378,500.00 | 367,500.00 | 377,000.00 | 377,000.00 | 3.15% | 82,433 |
| Jul 2, 2025 | 366,000.00 | 377,500.00 | 360,500.00 | 365,500.00 | 365,500.00 | 0.41% | 77,876 |
| Jul 1, 2025 | 386,000.00 | 392,000.00 | 359,000.00 | 364,000.00 | 364,000.00 | -6.19% | 138,590 |
| Jun 30, 2025 | 372,500.00 | 389,000.00 | 366,500.00 | 388,000.00 | 388,000.00 | 5.15% | 58,745 |
| Jun 27, 2025 | 373,000.00 | 377,500.00 | 366,500.00 | 369,000.00 | 369,000.00 | -2.25% | 24,955 |
| Jun 26, 2025 | 373,000.00 | 377,500.00 | 366,000.00 | 377,500.00 | 377,500.00 | -0.13% | 39,485 |
| Jun 25, 2025 | 369,500.00 | 379,000.00 | 366,000.00 | 378,000.00 | 378,000.00 | 2.72% | 50,633 |
| Jun 24, 2025 | 369,500.00 | 374,000.00 | 343,500.00 | 368,000.00 | 368,000.00 | 1.66% | 55,804 |
| Jun 23, 2025 | 366,000.00 | 372,000.00 | 358,000.00 | 362,000.00 | 362,000.00 | -1.76% | 46,212 |
| Jun 20, 2025 | 372,500.00 | 378,500.00 | 366,500.00 | 368,500.00 | 368,500.00 | -0.94% | 29,496 |