Hugel, Inc. (KOSDAQ:145020)
South Korea · Delayed Price · Currency is KRW 235,000
-7,000 (-2.89%)
At close: Jan 19, 2026
Hugel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 244,500.00 | 245,000.00 | 231,500.00 | 232,500.00 | - | -3.93% | 66,191 |
| 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 |
| Jan 5, 2026 | 238,500.00 | 240,000.00 | 225,500.00 | 229,500.00 | 229,500.00 | -2.34% | 69,904 |
| Jan 2, 2026 | 233,500.00 | 240,000.00 | 233,500.00 | 235,000.00 | 235,000.00 | 1.95% | 42,214 |
| Dec 30, 2025 | 225,500.00 | 232,000.00 | 224,500.00 | 230,500.00 | 230,500.00 | 1.99% | 26,492 |
| 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 |