Hugel, Inc. (KOSDAQ:145020)
South Korea · Delayed Price · Currency is KRW 244,500
+10,000 (4.26%)
Jul 27, 2026, 2:50 PM KST
Hugel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 235,000.00 | 242,000.00 | 233,500.00 | 234,500.00 | 234,500.00 | -2.90% | 23,407 |
| Jul 23, 2026 | 225,500.00 | 243,500.00 | 224,000.00 | 241,500.00 | 241,500.00 | 9.03% | 61,693 |
| Jul 22, 2026 | 231,000.00 | 233,500.00 | 221,500.00 | 221,500.00 | 221,500.00 | -3.06% | 53,582 |
| Jul 21, 2026 | 229,000.00 | 231,000.00 | 223,500.00 | 228,500.00 | 228,500.00 | -0.65% | 29,009 |
| Jul 20, 2026 | 239,000.00 | 239,000.00 | 228,500.00 | 230,000.00 | 230,000.00 | -3.97% | 37,811 |
| Jul 16, 2026 | 234,000.00 | 243,000.00 | 231,000.00 | 239,500.00 | 239,500.00 | 2.57% | 34,551 |
| Jul 15, 2026 | 229,500.00 | 235,500.00 | 227,000.00 | 233,500.00 | 233,500.00 | 2.86% | 29,438 |
| Jul 14, 2026 | 250,000.00 | 250,500.00 | 223,500.00 | 227,000.00 | 227,000.00 | -7.35% | 66,836 |
| Jul 13, 2026 | 244,500.00 | 259,500.00 | 242,500.00 | 245,000.00 | 245,000.00 | 1.87% | 55,634 |
| Jul 10, 2026 | 238,500.00 | 249,000.00 | 234,500.00 | 240,500.00 | 240,500.00 | 1.91% | 36,469 |
| Jul 9, 2026 | 242,500.00 | 249,500.00 | 236,000.00 | 236,000.00 | 236,000.00 | -1.46% | 67,278 |
| Jul 8, 2026 | 247,500.00 | 248,000.00 | 234,500.00 | 239,500.00 | 239,500.00 | -3.43% | 57,419 |
| Jul 7, 2026 | 243,500.00 | 257,500.00 | 242,500.00 | 248,000.00 | 248,000.00 | 1.02% | 66,874 |
| Jul 6, 2026 | 257,000.00 | 257,000.00 | 238,000.00 | 245,500.00 | 245,500.00 | -3.73% | 38,723 |
| Jul 3, 2026 | 275,500.00 | 275,500.00 | 251,000.00 | 255,000.00 | 255,000.00 | -5.56% | 46,720 |
| Jul 2, 2026 | 274,000.00 | 286,000.00 | 267,500.00 | 270,000.00 | 270,000.00 | -1.64% | 59,205 |
| Jul 1, 2026 | 267,500.00 | 290,500.00 | 261,500.00 | 274,500.00 | 274,500.00 | 3.98% | 81,737 |
| Jun 30, 2026 | 270,000.00 | 274,500.00 | 260,500.00 | 264,000.00 | 264,000.00 | -3.83% | 54,111 |
| Jun 29, 2026 | 258,500.00 | 276,500.00 | 258,000.00 | 274,500.00 | 274,500.00 | 8.71% | 83,575 |
| Jun 26, 2026 | 253,500.00 | 259,000.00 | 244,500.00 | 252,500.00 | 252,500.00 | -0.59% | 66,480 |
| Jun 25, 2026 | 254,000.00 | 264,000.00 | 247,000.00 | 254,000.00 | 254,000.00 | -2.12% | 45,349 |
| Jun 24, 2026 | 245,500.00 | 262,500.00 | 237,000.00 | 259,500.00 | 259,500.00 | 7.23% | 79,248 |
| Jun 23, 2026 | 250,000.00 | 269,000.00 | 239,500.00 | 242,000.00 | 242,000.00 | -4.35% | 72,896 |
| Jun 22, 2026 | 244,000.00 | 255,000.00 | 241,000.00 | 253,000.00 | 253,000.00 | 4.55% | 68,579 |
| Jun 19, 2026 | 251,000.00 | 262,000.00 | 236,500.00 | 242,000.00 | 242,000.00 | -3.59% | 70,422 |
| Jun 18, 2026 | 256,500.00 | 257,000.00 | 250,500.00 | 251,000.00 | 251,000.00 | -2.71% | 37,317 |
| Jun 17, 2026 | 242,500.00 | 260,000.00 | 236,500.00 | 258,000.00 | 258,000.00 | 7.72% | 59,202 |
| Jun 16, 2026 | 246,000.00 | 249,500.00 | 237,000.00 | 239,500.00 | 239,500.00 | -3.43% | 54,184 |
| Jun 15, 2026 | 248,500.00 | 251,000.00 | 244,000.00 | 248,000.00 | 248,000.00 | 1.43% | 37,865 |
| Jun 12, 2026 | 253,500.00 | 253,500.00 | 241,000.00 | 244,500.00 | 244,500.00 | -0.41% | 38,353 |
| Jun 11, 2026 | 235,500.00 | 245,500.00 | 232,000.00 | 245,500.00 | 245,500.00 | 2.51% | 61,137 |
| Jun 10, 2026 | 239,000.00 | 246,500.00 | 236,000.00 | 239,500.00 | 239,500.00 | -1.03% | 22,237 |
| Jun 9, 2026 | 230,000.00 | 252,500.00 | 230,000.00 | 242,000.00 | 242,000.00 | 6.14% | 49,604 |
| Jun 8, 2026 | 234,500.00 | 237,500.00 | 226,500.00 | 228,000.00 | 228,000.00 | -7.32% | 58,458 |
| Jun 5, 2026 | 259,000.00 | 260,000.00 | 246,000.00 | 246,000.00 | 246,000.00 | -2.19% | 35,030 |
| Jun 4, 2026 | 245,000.00 | 262,500.00 | 236,000.00 | 251,500.00 | 251,500.00 | 3.50% | 69,435 |
| Jun 2, 2026 | 238,500.00 | 249,000.00 | 238,500.00 | 243,000.00 | 243,000.00 | -2.21% | 61,136 |
| Jun 1, 2026 | 248,500.00 | 254,000.00 | 239,000.00 | 248,500.00 | 248,500.00 | - | 56,532 |
| May 29, 2026 | 253,000.00 | 254,000.00 | 242,000.00 | 248,500.00 | 248,500.00 | -2.17% | 48,681 |
| May 28, 2026 | 253,000.00 | 256,000.00 | 242,500.00 | 254,000.00 | 254,000.00 | -0.39% | 55,354 |
| May 27, 2026 | 261,500.00 | 263,500.00 | 253,000.00 | 255,000.00 | 255,000.00 | -2.11% | 49,833 |
| May 26, 2026 | 273,000.00 | 275,000.00 | 260,000.00 | 260,500.00 | 260,500.00 | -2.62% | 52,522 |
| May 22, 2026 | 263,500.00 | 279,500.00 | 262,000.00 | 267,500.00 | 267,500.00 | 3.28% | 72,359 |
| May 21, 2026 | 256,000.00 | 266,500.00 | 255,000.00 | 259,000.00 | 259,000.00 | 1.97% | 54,238 |
| 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 |