Hugel, Inc. (KOSDAQ:145020)
South Korea · Delayed Price · Currency is KRW 183,300
+1,800 (0.99%)
Oct 29, 2026, 3:30 PM KST
Hugel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 183,200.00 | 183,600.00 | 178,000.00 | 183,300.00 | 183,300.00 | 0.99% | 44,279 |
| Oct 28, 2026 | 179,400.00 | 183,000.00 | 179,400.00 | 181,500.00 | 181,500.00 | 1.17% | 26,282 |
| Oct 27, 2026 | 178,100.00 | 184,900.00 | 177,300.00 | 179,400.00 | 179,400.00 | 1.70% | 40,392 |
| Oct 26, 2026 | 177,000.00 | 180,800.00 | 175,900.00 | 176,400.00 | 176,400.00 | -2.05% | 24,728 |
| Oct 23, 2026 | 180,500.00 | 182,000.00 | 176,600.00 | 180,100.00 | 180,100.00 | -0.39% | 58,874 |
| Oct 22, 2026 | 186,300.00 | 186,400.00 | 180,300.00 | 180,800.00 | 180,800.00 | -2.69% | 44,000 |
| Oct 21, 2026 | 184,600.00 | 188,900.00 | 184,600.00 | 185,800.00 | 185,800.00 | 0.87% | 36,899 |
| Oct 20, 2026 | 184,500.00 | 190,100.00 | 182,800.00 | 184,200.00 | 184,200.00 | -1.50% | 50,372 |
| Oct 19, 2026 | 179,800.00 | 187,000.00 | 177,000.00 | 187,000.00 | 187,000.00 | 4.41% | 40,346 |
| Oct 16, 2026 | 168,700.00 | 182,000.00 | 168,700.00 | 179,100.00 | 179,100.00 | 6.29% | 69,708 |
| Oct 15, 2026 | 167,500.00 | 170,900.00 | 163,700.00 | 168,500.00 | 168,500.00 | -2.32% | 43,550 |
| Oct 14, 2026 | 171,300.00 | 177,000.00 | 171,000.00 | 172,500.00 | 172,500.00 | 1.53% | 46,666 |
| Oct 13, 2026 | 179,100.00 | 179,300.00 | 164,100.00 | 169,900.00 | 169,900.00 | -5.61% | 68,154 |
| Oct 12, 2026 | 181,900.00 | 182,400.00 | 179,400.00 | 180,000.00 | 180,000.00 | -1.53% | 64,190 |
| Oct 8, 2026 | 183,900.00 | 184,400.00 | 179,400.00 | 182,800.00 | 182,800.00 | -0.44% | 54,306 |
| Oct 7, 2026 | 182,400.00 | 186,100.00 | 182,200.00 | 183,600.00 | 183,600.00 | 1.16% | 32,479 |
| Oct 6, 2026 | 180,100.00 | 182,900.00 | 178,900.00 | 181,500.00 | 181,500.00 | 0.78% | 57,448 |
| Oct 2, 2026 | 180,600.00 | 183,700.00 | 179,400.00 | 180,100.00 | 180,100.00 | -0.28% | 39,279 |
| Oct 1, 2026 | 178,200.00 | 181,000.00 | 175,500.00 | 180,600.00 | 180,600.00 | 0.50% | 65,544 |
| Sep 30, 2026 | 184,400.00 | 185,500.00 | 178,700.00 | 179,700.00 | 179,700.00 | -1.96% | 47,092 |
| Sep 29, 2026 | 180,900.00 | 189,000.00 | 178,600.00 | 183,300.00 | 183,300.00 | -1.50% | 102,069 |
| Sep 28, 2026 | 187,700.00 | 190,800.00 | 182,300.00 | 186,100.00 | 186,100.00 | -0.48% | 85,822 |
| Sep 23, 2026 | 189,900.00 | 191,300.00 | 185,900.00 | 187,000.00 | 187,000.00 | -1.79% | 42,222 |
| Sep 22, 2026 | 205,000.00 | 205,500.00 | 188,200.00 | 190,400.00 | 190,400.00 | -7.57% | 204,511 |
| Sep 21, 2026 | 212,500.00 | 213,500.00 | 205,000.00 | 206,000.00 | 206,000.00 | -3.74% | 77,391 |
| Sep 18, 2026 | 232,000.00 | 233,500.00 | 212,500.00 | 214,000.00 | 214,000.00 | -7.56% | 164,420 |
| Sep 17, 2026 | 231,500.00 | 232,000.00 | 228,000.00 | 231,500.00 | 231,500.00 | 0.22% | 29,436 |
| Sep 16, 2026 | 232,500.00 | 234,500.00 | 227,500.00 | 231,000.00 | 231,000.00 | -1.91% | 28,519 |
| Sep 15, 2026 | 229,500.00 | 238,500.00 | 229,500.00 | 235,500.00 | 235,500.00 | 1.51% | 37,807 |
| Sep 14, 2026 | 228,500.00 | 234,500.00 | 225,500.00 | 232,000.00 | 232,000.00 | 0.43% | 31,158 |
| Sep 11, 2026 | 229,500.00 | 235,000.00 | 229,000.00 | 231,000.00 | 231,000.00 | -2.12% | 32,932 |
| Sep 10, 2026 | 235,000.00 | 236,000.00 | 227,500.00 | 236,000.00 | 236,000.00 | - | 41,740 |
| Sep 9, 2026 | 236,500.00 | 238,500.00 | 234,500.00 | 236,000.00 | 236,000.00 | -0.84% | 24,658 |
| Sep 8, 2026 | 243,500.00 | 244,500.00 | 237,500.00 | 238,000.00 | 238,000.00 | -2.06% | 22,715 |
| Sep 7, 2026 | 245,000.00 | 245,000.00 | 241,000.00 | 243,000.00 | 243,000.00 | -0.41% | 11,435 |
| Sep 4, 2026 | 243,000.00 | 245,000.00 | 240,500.00 | 244,000.00 | 244,000.00 | 1.46% | 27,884 |
| Sep 3, 2026 | 247,500.00 | 251,000.00 | 239,000.00 | 240,500.00 | 240,500.00 | -2.04% | 30,768 |
| Sep 2, 2026 | 242,000.00 | 251,500.00 | 237,000.00 | 245,500.00 | 245,500.00 | 0.20% | 35,698 |
| Sep 1, 2026 | 249,500.00 | 250,500.00 | 242,500.00 | 245,000.00 | 245,000.00 | -2.78% | 24,852 |
| Aug 31, 2026 | 257,000.00 | 257,000.00 | 246,000.00 | 252,000.00 | 252,000.00 | -2.70% | 39,313 |
| Aug 28, 2026 | 244,500.00 | 262,000.00 | 244,500.00 | 259,000.00 | 259,000.00 | 5.50% | 54,163 |
| Aug 27, 2026 | 247,500.00 | 252,000.00 | 244,500.00 | 245,500.00 | 245,500.00 | -2.00% | 20,894 |
| Aug 26, 2026 | 245,500.00 | 252,500.00 | 245,500.00 | 250,500.00 | 250,500.00 | 0.80% | 21,741 |
| Aug 25, 2026 | 248,500.00 | 251,000.00 | 241,250.00 | 248,500.00 | 248,500.00 | -0.80% | 19,862 |
| Aug 24, 2026 | 243,000.00 | 256,000.00 | 243,000.00 | 250,500.00 | 250,500.00 | 2.24% | 37,596 |
| Aug 21, 2026 | 243,000.00 | 247,000.00 | 238,000.00 | 245,000.00 | 245,000.00 | -1.61% | 27,715 |
| Aug 20, 2026 | 249,000.00 | 251,500.00 | 243,000.00 | 249,000.00 | 249,000.00 | 0.81% | 34,361 |
| Aug 19, 2026 | 240,500.00 | 248,000.00 | 233,500.00 | 247,000.00 | 247,000.00 | -0.40% | 62,936 |
| Aug 18, 2026 | 253,000.00 | 253,000.00 | 241,500.00 | 248,000.00 | 248,000.00 | -3.13% | 66,314 |
| Aug 14, 2026 | 262,500.00 | 264,000.00 | 250,500.00 | 256,000.00 | 256,000.00 | -2.48% | 48,360 |