Hugel, Inc. (KOSDAQ:145020)
South Korea · Delayed Price · Currency is KRW 225,500
-5,500 (-2.38%)
Nov 19, 2025, 3:30 PM KST
Hugel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 231,500.00 | 233,000.00 | 225,500.00 | 229,500.00 | - | -0.65% | 30,961 |
| 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 |
| Oct 20, 2025 | 260,000.00 | 266,000.00 | 258,500.00 | 261,000.00 | 261,000.00 | 0.77% | 65,469 |
| Oct 17, 2025 | 266,500.00 | 269,000.00 | 258,500.00 | 259,000.00 | 259,000.00 | -4.07% | 112,587 |
| Oct 16, 2025 | 271,000.00 | 272,500.00 | 266,000.00 | 270,000.00 | 270,000.00 | -0.92% | 50,908 |
| Oct 15, 2025 | 265,500.00 | 272,500.00 | 262,000.00 | 272,500.00 | 272,500.00 | 2.44% | 146,761 |
| Oct 14, 2025 | 265,500.00 | 268,000.00 | 260,000.00 | 266,000.00 | 266,000.00 | -0.75% | 137,739 |
| Oct 13, 2025 | 265,500.00 | 273,000.00 | 265,500.00 | 268,000.00 | 268,000.00 | -2.55% | 114,750 |
| Oct 10, 2025 | 281,000.00 | 283,000.00 | 271,000.00 | 275,000.00 | 275,000.00 | -3.68% | 143,951 |
| Oct 2, 2025 | 297,000.00 | 299,000.00 | 285,500.00 | 285,500.00 | 285,500.00 | -4.03% | 97,288 |
| Oct 1, 2025 | 298,500.00 | 303,000.00 | 295,500.00 | 297,500.00 | 297,500.00 | -1.49% | 72,058 |
| Sep 30, 2025 | 300,000.00 | 302,500.00 | 294,000.00 | 302,000.00 | 302,000.00 | 1.68% | 36,033 |
| Sep 29, 2025 | 294,000.00 | 299,000.00 | 288,000.00 | 297,000.00 | 297,000.00 | 0.85% | 45,028 |
| Sep 26, 2025 | 294,500.00 | 295,000.00 | 289,000.00 | 294,500.00 | 294,500.00 | -0.34% | 43,189 |
| Sep 25, 2025 | 303,000.00 | 305,000.00 | 295,000.00 | 295,500.00 | 295,500.00 | -3.75% | 62,239 |
| Sep 24, 2025 | 305,000.00 | 308,000.00 | 303,000.00 | 307,000.00 | 307,000.00 | 0.33% | 34,015 |
| Sep 23, 2025 | 310,500.00 | 312,000.00 | 304,000.00 | 306,000.00 | 306,000.00 | -1.45% | 51,341 |
| Sep 22, 2025 | 313,500.00 | 313,500.00 | 304,500.00 | 310,500.00 | 310,500.00 | -0.96% | 73,652 |
| Sep 19, 2025 | 310,000.00 | 315,000.00 | 306,500.00 | 313,500.00 | 313,500.00 | 0.16% | 54,688 |
| 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% | 84,102 |
| 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% | 35,757 |
| Sep 11, 2025 | 325,500.00 | 329,000.00 | 321,000.00 | 321,000.00 | 321,000.00 | -2.13% | 70,373 |
| Sep 10, 2025 | 331,500.00 | 334,000.00 | 323,000.00 | 328,000.00 | 328,000.00 | -0.91% | 54,567 |
| Sep 9, 2025 | 335,500.00 | 337,500.00 | 326,500.00 | 331,000.00 | 331,000.00 | -1.19% | 36,106 |
| 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% | 62,384 |