Hung -Gu Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 6,100.00 | 6,120.00 | 6,000.00 | 6,120.00 | 5,894.76 | 75,917 |
| 2022-11-11 | 6,020.00 | 6,080.00 | 5,960.00 | 6,060.00 | 5,836.97 | 128,667 |
| 2022-11-10 | 6,140.00 | 6,140.00 | 5,730.00 | 5,960.00 | 5,740.65 | 201,810 |
| 2022-11-09 | 6,240.00 | 6,270.00 | 6,160.00 | 6,220.00 | 5,991.08 | 126,015 |
| 2022-11-08 | 6,230.00 | 6,250.00 | 6,160.00 | 6,210.00 | 5,981.45 | 139,777 |
| 2022-11-07 | 6,230.00 | 6,260.00 | 6,150.00 | 6,230.00 | 6,000.71 | 226,111 |
| 2022-11-04 | 6,190.00 | 6,210.00 | 6,010.00 | 6,120.00 | 5,894.76 | 251,745 |
| 2022-11-03 | 6,190.00 | 6,250.00 | 6,140.00 | 6,180.00 | 5,952.55 | 446,921 |
| 2022-11-02 | 5,950.00 | 6,540.00 | 5,920.00 | 6,360.00 | 6,125.93 | 3,152,044 |
| 2022-11-01 | 5,870.00 | 5,970.00 | 5,810.00 | 5,890.00 | 5,673.22 | 125,961 |
| 2022-10-31 | 5,800.00 | 5,920.00 | 5,730.00 | 5,800.00 | 5,586.54 | 73,698 |
| 2022-10-28 | 5,730.00 | 5,900.00 | 5,730.00 | 5,810.00 | 5,596.17 | 82,560 |
| 2022-10-27 | 5,750.00 | 5,830.00 | 5,720.00 | 5,720.00 | 5,509.48 | 72,951 |
| 2022-10-26 | 5,750.00 | 5,800.00 | 5,670.00 | 5,670.00 | 5,461.32 | 63,808 |
| 2022-10-25 | 5,800.00 | 5,830.00 | 5,730.00 | 5,750.00 | 5,538.38 | 55,010 |
| 2022-10-24 | 5,800.00 | 5,850.00 | 5,760.00 | 5,800.00 | 5,586.54 | 57,512 |
| 2022-10-21 | 5,840.00 | 5,940.00 | 5,720.00 | 5,780.00 | 5,567.27 | 78,708 |
| 2022-10-20 | 6,010.00 | 6,010.00 | 5,800.00 | 5,840.00 | 5,625.06 | 121,960 |
| 2022-10-19 | 5,920.00 | 5,970.00 | 5,860.00 | 5,930.00 | 5,711.75 | 108,687 |
| 2022-10-18 | 5,890.00 | 5,930.00 | 5,830.00 | 5,920.00 | 5,702.12 | 137,739 |
| 2022-10-17 | 5,660.00 | 5,890.00 | 5,660.00 | 5,880.00 | 5,663.59 | 84,327 |
| 2022-10-14 | 5,770.00 | 5,850.00 | 5,750.00 | 5,840.00 | 5,625.06 | 114,490 |
| 2022-10-13 | 5,910.00 | 5,940.00 | 5,650.00 | 5,700.00 | 5,490.22 | 202,762 |
| 2022-10-12 | 6,060.00 | 6,070.00 | 5,910.00 | 6,050.00 | 5,827.34 | 197,216 |
| 2022-10-11 | 6,200.00 | 6,390.00 | 6,140.00 | 6,200.00 | 5,971.82 | 319,778 |
| 2022-10-07 | 6,480.00 | 6,510.00 | 6,220.00 | 6,260.00 | 6,029.61 | 457,732 |
| 2022-10-06 | 6,500.00 | 6,730.00 | 6,220.00 | 6,290.00 | 6,058.50 | 2,040,473 |
| 2022-10-05 | 6,290.00 | 6,500.00 | 6,010.00 | 6,100.00 | 5,875.50 | 1,496,546 |
| 2022-10-04 | 5,980.00 | 6,410.00 | 5,860.00 | 5,950.00 | 5,731.02 | 1,248,093 |
| 2022-09-30 | 5,330.00 | 5,610.00 | 5,300.00 | 5,500.00 | 5,297.58 | 203,322 |
| 2022-09-29 | 5,500.00 | 5,630.00 | 5,400.00 | 5,430.00 | 5,230.15 | 149,670 |
| 2022-09-28 | 5,530.00 | 5,780.00 | 5,280.00 | 5,310.00 | 5,114.57 | 265,401 |
| 2022-09-27 | 5,560.00 | 5,630.00 | 5,410.00 | 5,520.00 | 5,316.84 | 239,685 |
| 2022-09-26 | 5,910.00 | 5,980.00 | 5,630.00 | 5,630.00 | 5,422.79 | 335,557 |
| 2022-09-23 | 6,220.00 | 6,220.00 | 6,080.00 | 6,090.00 | 5,865.86 | 247,280 |
| 2022-09-22 | 6,600.00 | 6,790.00 | 6,270.00 | 6,270.00 | 6,039.24 | 1,966,939 |
| 2022-09-21 | 6,050.00 | 6,260.00 | 6,050.00 | 6,200.00 | 5,971.82 | 328,591 |
| 2022-09-20 | 6,090.00 | 6,250.00 | 6,090.00 | 6,150.00 | 5,923.66 | 146,549 |
| 2022-09-19 | 6,320.00 | 6,410.00 | 6,050.00 | 6,120.00 | 5,894.76 | 281,789 |
| 2022-09-16 | 6,590.00 | 6,630.00 | 6,360.00 | 6,390.00 | 6,154.82 | 317,864 |
| 2022-09-15 | 6,900.00 | 6,930.00 | 6,700.00 | 6,700.00 | 6,453.41 | 340,060 |
| 2022-09-14 | 6,570.00 | 6,820.00 | 6,550.00 | 6,800.00 | 6,549.73 | 268,311 |
| 2022-09-13 | 6,670.00 | 6,830.00 | 6,640.00 | 6,750.00 | 6,501.57 | 464,355 |
| 2022-09-08 | 6,650.00 | 6,870.00 | 6,550.00 | 6,610.00 | 6,366.73 | 702,603 |
| 2022-09-07 | 7,390.00 | 7,480.00 | 6,810.00 | 6,880.00 | 6,626.79 | 1,561,947 |
| 2022-09-06 | 7,250.00 | 8,040.00 | 7,080.00 | 7,400.00 | 7,127.65 | 11,692,340 |
| 2022-09-05 | 6,280.00 | 7,740.00 | 6,280.00 | 7,090.00 | 6,829.06 | 10,989,200 |
| 2022-09-02 | 6,340.00 | 6,430.00 | 6,260.00 | 6,290.00 | 6,058.50 | 159,141 |
| 2022-09-01 | 6,580.00 | 6,580.00 | 6,300.00 | 6,380.00 | 6,145.19 | 210,608 |
| 2022-08-31 | 6,600.00 | 6,680.00 | 6,540.00 | 6,680.00 | 6,434.15 | 180,956 |
| 2022-08-30 | 7,030.00 | 7,060.00 | 6,730.00 | 6,740.00 | 6,491.94 | 333,580 |
| 2022-08-29 | 6,710.00 | 7,100.00 | 6,670.00 | 6,790.00 | 6,540.10 | 546,328 |
| 2022-08-26 | 6,810.00 | 7,030.00 | 6,740.00 | 6,990.00 | 6,732.74 | 488,929 |
| 2022-08-25 | 6,980.00 | 7,090.00 | 6,860.00 | 6,890.00 | 6,636.42 | 603,548 |
| 2022-08-24 | 6,830.00 | 7,250.00 | 6,670.00 | 6,900.00 | 6,646.05 | 1,917,001 |
| 2022-08-23 | 6,410.00 | 7,400.00 | 6,410.00 | 6,820.00 | 6,569.00 | 10,653,740 |
| 2022-08-22 | 6,410.00 | 6,430.00 | 6,310.00 | 6,410.00 | 6,174.09 | 105,120 |
| 2022-08-19 | 6,420.00 | 6,430.00 | 6,350.00 | 6,410.00 | 6,174.09 | 79,506 |
| 2022-08-18 | 6,340.00 | 6,430.00 | 6,280.00 | 6,410.00 | 6,174.09 | 129,296 |
| 2022-08-17 | 6,370.00 | 6,400.00 | 6,270.00 | 6,340.00 | 6,106.66 | 129,149 |
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.