Hugel, Inc. (KOSDAQ:145020)
South Korea · Delayed Price · Currency is KRW 254,000
-11,500 (-4.33%)
May 20, 2026, 3:30 PM KST
Hugel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 266,000.00 | 267,000.00 | 244,000.00 | 254,000.00 | 254,000.00 | -4.33% | 63,990 |
| May 19, 2026 | 260,500.00 | 272,000.00 | 260,500.00 | 265,500.00 | 265,500.00 | 1.53% | 42,511 |
| May 18, 2026 | 281,500.00 | 281,500.00 | 253,500.00 | 261,500.00 | 261,500.00 | -7.43% | 43,144 |
| May 15, 2026 | 288,000.00 | 288,500.00 | 278,000.00 | 282,500.00 | 282,500.00 | -1.05% | 72,792 |
| May 14, 2026 | 280,000.00 | 287,000.00 | 275,000.00 | 285,500.00 | 285,500.00 | 2.70% | 51,067 |
| May 13, 2026 | 286,000.00 | 288,000.00 | 274,000.00 | 278,000.00 | 278,000.00 | -0.89% | 48,892 |
| May 12, 2026 | 291,500.00 | 291,500.00 | 268,000.00 | 280,500.00 | 280,500.00 | -4.92% | 99,195 |
| May 11, 2026 | 292,500.00 | 306,500.00 | 290,500.00 | 295,000.00 | 295,000.00 | 1.20% | 82,592 |
| May 8, 2026 | 268,500.00 | 298,500.00 | 256,000.00 | 291,500.00 | 291,500.00 | 12.33% | 246,146 |
| May 7, 2026 | 257,000.00 | 268,500.00 | 236,500.00 | 259,500.00 | 259,500.00 | 1.76% | 138,852 |
| May 6, 2026 | 266,000.00 | 266,500.00 | 254,500.00 | 255,000.00 | 255,000.00 | -2.49% | 64,463 |
| May 4, 2026 | 257,500.00 | 269,500.00 | 257,500.00 | 261,500.00 | 261,500.00 | 3.56% | 44,547 |
| Apr 30, 2026 | 261,500.00 | 264,500.00 | 252,500.00 | 252,500.00 | 252,500.00 | -3.99% | 53,478 |
| Apr 29, 2026 | 268,000.00 | 269,000.00 | 261,000.00 | 263,000.00 | 263,000.00 | -0.94% | 22,323 |
| Apr 28, 2026 | 268,500.00 | 270,500.00 | 264,500.00 | 265,500.00 | 265,500.00 | -0.93% | 30,112 |
| Apr 27, 2026 | 269,000.00 | 272,000.00 | 266,500.00 | 268,000.00 | 268,000.00 | 0.37% | 35,062 |
| Apr 24, 2026 | 258,000.00 | 271,000.00 | 257,500.00 | 267,000.00 | 267,000.00 | 2.69% | 41,411 |
| Apr 23, 2026 | 266,000.00 | 268,000.00 | 255,500.00 | 260,000.00 | 260,000.00 | -1.52% | 40,014 |
| Apr 22, 2026 | 258,500.00 | 264,500.00 | 258,000.00 | 264,000.00 | 264,000.00 | 1.15% | 41,366 |
| Apr 21, 2026 | 272,500.00 | 276,500.00 | 255,500.00 | 261,000.00 | 261,000.00 | -3.69% | 65,709 |
| Apr 20, 2026 | 271,500.00 | 275,000.00 | 267,000.00 | 271,000.00 | 271,000.00 | 0.56% | 38,794 |
| Apr 17, 2026 | 263,500.00 | 275,500.00 | 263,000.00 | 269,500.00 | 269,500.00 | 2.86% | 54,975 |
| Apr 16, 2026 | 261,500.00 | 268,500.00 | 260,500.00 | 262,000.00 | 262,000.00 | -0.57% | 26,548 |
| Apr 15, 2026 | 258,000.00 | 264,000.00 | 255,500.00 | 263,500.00 | 263,500.00 | 4.15% | 32,011 |
| Apr 14, 2026 | 260,500.00 | 263,000.00 | 252,000.00 | 253,000.00 | 253,000.00 | -1.17% | 42,741 |
| Apr 13, 2026 | 248,000.00 | 258,000.00 | 246,500.00 | 256,000.00 | 256,000.00 | 0.39% | 22,159 |
| Apr 10, 2026 | 250,500.00 | 258,000.00 | 249,500.00 | 255,000.00 | 255,000.00 | 2.00% | 24,633 |
| Apr 9, 2026 | 247,500.00 | 254,500.00 | 245,000.00 | 250,000.00 | 250,000.00 | 0.60% | 40,824 |
| Apr 8, 2026 | 253,500.00 | 258,000.00 | 242,500.00 | 248,500.00 | 248,500.00 | 3.33% | 73,984 |
| Apr 7, 2026 | 241,000.00 | 245,500.00 | 236,500.00 | 240,500.00 | 240,500.00 | 1.26% | 19,771 |
| Apr 6, 2026 | 241,000.00 | 245,500.00 | 237,000.00 | 237,500.00 | 237,500.00 | -2.26% | 19,637 |
| Apr 3, 2026 | 245,500.00 | 249,500.00 | 242,500.00 | 243,000.00 | 243,000.00 | - | 37,296 |
| Apr 2, 2026 | 256,500.00 | 259,500.00 | 241,000.00 | 243,000.00 | 243,000.00 | -5.45% | 39,567 |
| Apr 1, 2026 | 247,500.00 | 261,000.00 | 246,500.00 | 257,000.00 | 257,000.00 | 6.86% | 42,031 |
| Mar 31, 2026 | 245,000.00 | 245,500.00 | 239,500.00 | 240,500.00 | 240,500.00 | -2.24% | 39,764 |
| Mar 30, 2026 | 256,000.00 | 261,000.00 | 245,500.00 | 246,000.00 | 246,000.00 | -5.20% | 37,706 |
| Mar 27, 2026 | 248,500.00 | 262,000.00 | 248,000.00 | 259,500.00 | 259,500.00 | 1.96% | 36,870 |
| Mar 26, 2026 | 255,000.00 | 265,000.00 | 254,000.00 | 254,500.00 | 254,500.00 | -1.36% | 47,218 |
| Mar 25, 2026 | 257,000.00 | 262,000.00 | 252,500.00 | 258,000.00 | 258,000.00 | 0.58% | 39,752 |
| Mar 24, 2026 | 253,500.00 | 259,000.00 | 252,000.00 | 256,500.00 | 256,500.00 | 2.60% | 36,085 |
| Mar 23, 2026 | 256,000.00 | 260,000.00 | 249,000.00 | 250,000.00 | 250,000.00 | -6.37% | 38,857 |
| Mar 20, 2026 | 262,000.00 | 269,000.00 | 250,000.00 | 267,000.00 | 267,000.00 | 1.91% | 54,035 |
| Mar 19, 2026 | 262,500.00 | 268,000.00 | 258,500.00 | 262,000.00 | 262,000.00 | -2.78% | 59,129 |
| Mar 18, 2026 | 253,000.00 | 273,000.00 | 253,000.00 | 269,500.00 | 269,500.00 | 7.80% | 117,527 |
| Mar 17, 2026 | 241,500.00 | 254,500.00 | 239,500.00 | 250,000.00 | 250,000.00 | 3.31% | 59,214 |
| Mar 16, 2026 | 238,000.00 | 245,000.00 | 233,500.00 | 242,000.00 | 242,000.00 | 1.04% | 41,397 |
| Mar 13, 2026 | 237,000.00 | 241,500.00 | 234,500.00 | 239,500.00 | 239,500.00 | -2.04% | 43,529 |
| Mar 12, 2026 | 244,500.00 | 247,500.00 | 232,500.00 | 244,500.00 | 244,500.00 | -1.41% | 122,687 |
| Mar 11, 2026 | 255,500.00 | 257,500.00 | 248,000.00 | 248,000.00 | 248,000.00 | -2.75% | 65,177 |
| Mar 10, 2026 | 261,000.00 | 261,000.00 | 249,000.00 | 255,000.00 | 255,000.00 | 2.20% | 55,601 |