Hugel, Inc. (KOSDAQ:145020)
South Korea · Delayed Price · Currency is KRW 182,800
-800 (-0.44%)
Oct 8, 2026, 3:30 PM KST
Hugel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 183,900.00 | 184,400.00 | 179,500.00 | 182,800.00 | 182,800.00 | -0.44% | 67,934 |
| Oct 7, 2026 | 182,400.00 | 186,100.00 | 182,200.00 | 183,600.00 | 183,600.00 | 1.16% | 31,216 |
| Oct 6, 2026 | 180,100.00 | 182,900.00 | 178,900.00 | 181,500.00 | 181,500.00 | 0.78% | 56,664 |
| 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% | 64,414 |
| 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% | 85,040 |
| 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% | 200,863 |
| Sep 21, 2026 | 212,500.00 | 213,500.00 | 205,000.00 | 206,000.00 | 206,000.00 | -3.74% | 57,611 |
| Sep 18, 2026 | 232,000.00 | 233,500.00 | 212,500.00 | 214,000.00 | 214,000.00 | -7.56% | 156,527 |
| Sep 17, 2026 | 231,500.00 | 232,000.00 | 228,000.00 | 231,500.00 | 231,500.00 | 0.22% | 28,891 |
| Sep 16, 2026 | 232,500.00 | 234,500.00 | 227,500.00 | 231,000.00 | 231,000.00 | -1.91% | 27,716 |
| 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% | 30,538 |
| 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 |
| Aug 13, 2026 | 266,000.00 | 266,000.00 | 255,000.00 | 262,500.00 | 262,500.00 | -2.23% | 53,622 |
| Aug 12, 2026 | 278,000.00 | 281,500.00 | 266,500.00 | 268,500.00 | 268,500.00 | -4.96% | 49,293 |
| Aug 11, 2026 | 277,000.00 | 294,500.00 | 277,000.00 | 282,500.00 | 282,500.00 | 1.07% | 68,315 |
| Aug 10, 2026 | 273,000.00 | 281,500.00 | 261,000.00 | 279,500.00 | 279,500.00 | 2.19% | 71,938 |
| Aug 7, 2026 | 273,500.00 | 284,500.00 | 264,500.00 | 273,500.00 | 273,500.00 | -1.97% | 96,138 |
| Aug 6, 2026 | 262,500.00 | 295,000.00 | 262,500.00 | 279,000.00 | 279,000.00 | 7.31% | 123,618 |
| Aug 5, 2026 | 258,000.00 | 263,000.00 | 254,000.00 | 260,000.00 | 260,000.00 | 0.78% | 38,984 |
| Aug 4, 2026 | 242,000.00 | 259,000.00 | 241,000.00 | 258,000.00 | 258,000.00 | 7.95% | 50,802 |
| Aug 3, 2026 | 230,500.00 | 244,000.00 | 228,500.00 | 239,000.00 | 239,000.00 | 2.80% | 34,152 |
| Jul 31, 2026 | 228,000.00 | 234,500.00 | 223,500.00 | 232,500.00 | 232,500.00 | 3.56% | 34,721 |
| Jul 30, 2026 | 229,500.00 | 238,000.00 | 222,000.00 | 224,500.00 | 224,500.00 | -2.18% | 37,354 |
| Jul 29, 2026 | 239,500.00 | 240,000.00 | 216,500.00 | 229,500.00 | 229,500.00 | -3.37% | 71,570 |
| Jul 28, 2026 | 237,000.00 | 246,000.00 | 234,000.00 | 237,500.00 | 237,500.00 | -2.26% | 37,256 |
| Jul 27, 2026 | 239,000.00 | 251,000.00 | 234,500.00 | 243,000.00 | 243,000.00 | 3.62% | 44,456 |