Hugel, Inc. (KOSDAQ:145020)
South Korea · Delayed Price · Currency is KRW 313,500
+500 (0.16%)
Sep 19, 2025, 3:30 PM KST
Hugel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 310,000.00 | 315,000.00 | 306,500.00 | 313,500.00 | 313,500.00 | 0.16% | 63,008 |
| Sep 18, 2025 | 308,000.00 | 313,000.00 | 304,500.00 | 313,000.00 | 313,000.00 | 2.29% | 69,812 |
| Sep 17, 2025 | 308,000.00 | 309,000.00 | 301,500.00 | 306,000.00 | 306,000.00 | -0.97% | 86,502 |
| Sep 16, 2025 | 325,000.00 | 325,000.00 | 305,000.00 | 309,000.00 | 309,000.00 | -5.21% | 117,252 |
| Sep 15, 2025 | 319,000.00 | 327,500.00 | 311,500.00 | 326,000.00 | 326,000.00 | 1.72% | 57,157 |
| Sep 12, 2025 | 322,500.00 | 324,000.00 | 316,500.00 | 320,500.00 | 320,500.00 | -0.16% | 37,282 |
| Sep 11, 2025 | 325,500.00 | 329,000.00 | 321,000.00 | 321,000.00 | 321,000.00 | -2.13% | 83,665 |
| Sep 10, 2025 | 331,500.00 | 334,000.00 | 323,000.00 | 328,000.00 | 328,000.00 | -0.91% | 55,626 |
| Sep 9, 2025 | 335,500.00 | 337,500.00 | 326,500.00 | 331,000.00 | 331,000.00 | -1.19% | 37,525 |
| Sep 8, 2025 | 336,500.00 | 338,000.00 | 329,000.00 | 335,000.00 | 335,000.00 | 0.90% | 41,241 |
| Sep 5, 2025 | 338,000.00 | 340,000.00 | 331,000.00 | 332,000.00 | 332,000.00 | -0.60% | 39,558 |
| Sep 4, 2025 | 324,000.00 | 336,000.00 | 322,000.00 | 334,000.00 | 334,000.00 | 2.77% | 62,956 |
| Sep 3, 2025 | 328,500.00 | 332,500.00 | 322,500.00 | 325,000.00 | 325,000.00 | -1.66% | 39,214 |
| Sep 2, 2025 | 331,000.00 | 338,500.00 | 327,500.00 | 330,500.00 | 330,500.00 | - | 41,001 |
| Sep 1, 2025 | 315,500.00 | 342,000.00 | 313,000.00 | 330,500.00 | 330,500.00 | 4.75% | 87,907 |
| Aug 29, 2025 | 317,000.00 | 319,000.00 | 311,500.00 | 315,500.00 | 315,500.00 | -0.47% | 25,665 |
| Aug 28, 2025 | 317,000.00 | 321,500.00 | 315,000.00 | 317,000.00 | 317,000.00 | -1.09% | 31,029 |
| 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 |