Hung -Gu Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 5,730.00 | 6,160.00 | 5,530.00 | 5,600.00 | 5,536.34 | 2,441,251 |
| 2023-05-08 | 5,550.00 | 5,630.00 | 5,540.00 | 5,560.00 | 5,496.80 | 65,938 |
| 2023-05-04 | 5,530.00 | 5,600.00 | 5,490.00 | 5,530.00 | 5,467.14 | 66,183 |
| 2023-05-03 | 5,460.00 | 5,570.00 | 5,460.00 | 5,570.00 | 5,506.68 | 43,414 |
| 2023-05-02 | 5,430.00 | 5,540.00 | 5,430.00 | 5,510.00 | 5,447.37 | 34,130 |
| 2023-04-28 | 5,550.00 | 5,560.00 | 5,480.00 | 5,480.00 | 5,417.71 | 65,966 |
| 2023-04-27 | 5,500.00 | 5,570.00 | 5,500.00 | 5,520.00 | 5,457.25 | 56,101 |
| 2023-04-26 | 5,500.00 | 5,670.00 | 5,500.00 | 5,620.00 | 5,556.11 | 97,644 |
| 2023-04-25 | 5,630.00 | 5,670.00 | 5,510.00 | 5,540.00 | 5,477.02 | 116,506 |
| 2023-04-24 | 5,700.00 | 5,760.00 | 5,600.00 | 5,610.00 | 5,546.23 | 138,152 |
| 2023-04-21 | 5,780.00 | 5,940.00 | 5,610.00 | 5,710.00 | 5,645.09 | 411,217 |
| 2023-04-20 | 5,690.00 | 6,060.00 | 5,680.00 | 5,780.00 | 5,714.30 | 1,175,884 |
| 2023-04-19 | 5,780.00 | 5,780.00 | 5,700.00 | 5,730.00 | 5,664.86 | 89,792 |
| 2023-04-18 | 5,840.00 | 5,850.00 | 5,740.00 | 5,780.00 | 5,714.30 | 117,452 |
| 2023-04-17 | 5,810.00 | 5,890.00 | 5,810.00 | 5,870.00 | 5,803.27 | 145,541 |
| 2023-04-14 | 5,750.00 | 5,830.00 | 5,750.00 | 5,790.00 | 5,724.18 | 115,256 |
| 2023-04-13 | 5,890.00 | 5,900.00 | 5,750.00 | 5,770.00 | 5,704.41 | 164,105 |
| 2023-04-12 | 5,790.00 | 5,850.00 | 5,760.00 | 5,780.00 | 5,714.30 | 137,498 |
| 2023-04-11 | 5,640.00 | 5,810.00 | 5,600.00 | 5,740.00 | 5,674.75 | 232,659 |
| 2023-04-10 | 5,810.00 | 5,810.00 | 5,600.00 | 5,650.00 | 5,585.77 | 155,342 |
| 2023-04-07 | 5,750.00 | 5,830.00 | 5,700.00 | 5,750.00 | 5,684.64 | 166,259 |
| 2023-04-06 | 5,890.00 | 5,900.00 | 5,710.00 | 5,740.00 | 5,674.75 | 289,024 |
| 2023-04-05 | 6,100.00 | 6,120.00 | 5,860.00 | 5,890.00 | 5,823.05 | 393,816 |
| 2023-04-04 | 6,340.00 | 6,480.00 | 6,030.00 | 6,150.00 | 6,080.09 | 2,483,898 |
| 2023-04-03 | 6,060.00 | 6,280.00 | 5,680.00 | 5,720.00 | 5,654.98 | 1,286,432 |
| 2023-03-31 | 5,660.00 | 5,670.00 | 5,550.00 | 5,600.00 | 5,536.34 | 34,772 |
| 2023-03-30 | 5,600.00 | 5,650.00 | 5,540.00 | 5,650.00 | 5,585.77 | 75,608 |
| 2023-03-29 | 5,410.00 | 5,550.00 | 5,410.00 | 5,550.00 | 5,486.91 | 44,862 |
| 2023-03-28 | 5,570.00 | 5,580.00 | 5,460.00 | 5,470.00 | 5,407.82 | 34,853 |
| 2023-03-27 | 5,490.00 | 5,530.00 | 5,370.00 | 5,400.00 | 5,338.62 | 30,154 |
| 2023-03-24 | 5,540.00 | 5,540.00 | 5,450.00 | 5,500.00 | 5,437.48 | 21,027 |
| 2023-03-23 | 5,470.00 | 5,530.00 | 5,400.00 | 5,530.00 | 5,467.14 | 23,660 |
| 2023-03-22 | 5,530.00 | 5,540.00 | 5,420.00 | 5,470.00 | 5,407.82 | 45,688 |
| 2023-03-21 | 5,480.00 | 5,540.00 | 5,480.00 | 5,520.00 | 5,457.25 | 20,287 |
| 2023-03-20 | 5,540.00 | 5,590.00 | 5,470.00 | 5,510.00 | 5,447.37 | 26,720 |
| 2023-03-17 | 5,430.00 | 5,700.00 | 5,430.00 | 5,570.00 | 5,506.68 | 34,462 |
| 2023-03-16 | 5,310.00 | 5,450.00 | 5,270.00 | 5,420.00 | 5,358.39 | 49,544 |
| 2023-03-15 | 5,370.00 | 5,500.00 | 5,370.00 | 5,420.00 | 5,358.39 | 54,467 |
| 2023-03-14 | 5,510.00 | 5,610.00 | 5,390.00 | 5,390.00 | 5,328.73 | 93,724 |
| 2023-03-13 | 5,600.00 | 5,630.00 | 5,530.00 | 5,620.00 | 5,556.11 | 49,029 |
| 2023-03-10 | 5,790.00 | 5,790.00 | 5,610.00 | 5,640.00 | 5,575.89 | 144,628 |
| 2023-03-09 | 5,920.00 | 5,920.00 | 5,760.00 | 5,800.00 | 5,734.07 | 90,361 |
| 2023-03-08 | 5,920.00 | 5,920.00 | 5,820.00 | 5,880.00 | 5,813.16 | 91,236 |
| 2023-03-07 | 5,960.00 | 6,030.00 | 5,900.00 | 5,980.00 | 5,912.02 | 276,225 |
| 2023-03-06 | 5,780.00 | 6,030.00 | 5,770.00 | 5,900.00 | 5,832.93 | 241,197 |
| 2023-03-03 | 5,820.00 | 5,830.00 | 5,780.00 | 5,780.00 | 5,714.30 | 27,857 |
| 2023-03-02 | 5,780.00 | 5,810.00 | 5,760.00 | 5,780.00 | 5,714.30 | 36,841 |
| 2023-02-28 | 5,740.00 | 5,790.00 | 5,740.00 | 5,780.00 | 5,714.30 | 32,868 |
| 2023-02-27 | 5,820.00 | 5,830.00 | 5,740.00 | 5,780.00 | 5,714.30 | 53,463 |
| 2023-02-24 | 5,830.00 | 5,870.00 | 5,780.00 | 5,820.00 | 5,753.84 | 72,643 |
| 2023-02-23 | 5,860.00 | 5,890.00 | 5,820.00 | 5,830.00 | 5,763.73 | 74,178 |
| 2023-02-22 | 5,840.00 | 5,940.00 | 5,810.00 | 5,930.00 | 5,862.59 | 136,300 |
| 2023-02-21 | 5,820.00 | 5,850.00 | 5,800.00 | 5,850.00 | 5,783.50 | 47,177 |
| 2023-02-20 | 5,780.00 | 5,840.00 | 5,740.00 | 5,810.00 | 5,743.95 | 34,033 |
| 2023-02-17 | 5,800.00 | 5,820.00 | 5,740.00 | 5,780.00 | 5,714.30 | 53,789 |
| 2023-02-16 | 5,760.00 | 5,890.00 | 5,720.00 | 5,820.00 | 5,753.84 | 61,031 |
| 2023-02-15 | 5,840.00 | 5,870.00 | 5,760.00 | 5,770.00 | 5,704.41 | 116,374 |
| 2023-02-14 | 5,930.00 | 5,970.00 | 5,860.00 | 5,860.00 | 5,793.39 | 105,562 |
| 2023-02-13 | 5,890.00 | 6,250.00 | 5,880.00 | 5,900.00 | 5,832.93 | 1,081,386 |
| 2023-02-10 | 5,820.00 | 5,840.00 | 5,750.00 | 5,760.00 | 5,694.52 | 88,385 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.