Hung -Gu Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 6,300.00 | 6,320.00 | 6,240.00 | 6,310.00 | 6,077.77 | 77,474 |
| 2022-08-12 | 6,380.00 | 6,380.00 | 6,290.00 | 6,340.00 | 6,106.66 | 108,424 |
| 2022-08-11 | 6,240.00 | 6,300.00 | 6,200.00 | 6,290.00 | 6,058.50 | 72,644 |
| 2022-08-10 | 6,290.00 | 6,330.00 | 6,230.00 | 6,240.00 | 6,010.34 | 91,955 |
| 2022-08-09 | 6,290.00 | 6,300.00 | 6,220.00 | 6,260.00 | 6,029.61 | 66,896 |
| 2022-08-08 | 6,230.00 | 6,370.00 | 6,170.00 | 6,290.00 | 6,058.50 | 216,539 |
| 2022-08-05 | 6,130.00 | 6,210.00 | 6,110.00 | 6,170.00 | 5,942.92 | 65,489 |
| 2022-08-04 | 6,120.00 | 6,170.00 | 6,100.00 | 6,150.00 | 5,923.66 | 50,161 |
| 2022-08-03 | 6,050.00 | 6,120.00 | 6,010.00 | 6,120.00 | 5,894.76 | 40,640 |
| 2022-08-02 | 6,200.00 | 6,200.00 | 6,080.00 | 6,090.00 | 5,865.86 | 56,246 |
| 2022-08-01 | 6,190.00 | 6,240.00 | 6,150.00 | 6,210.00 | 5,981.45 | 56,184 |
| 2022-07-29 | 6,120.00 | 6,200.00 | 6,100.00 | 6,200.00 | 5,971.82 | 73,270 |
| 2022-07-28 | 6,140.00 | 6,170.00 | 6,110.00 | 6,110.00 | 5,885.13 | 47,126 |
| 2022-07-27 | 6,160.00 | 6,160.00 | 6,080.00 | 6,120.00 | 5,894.76 | 41,500 |
| 2022-07-26 | 6,070.00 | 6,180.00 | 6,070.00 | 6,150.00 | 5,923.66 | 65,128 |
| 2022-07-25 | 6,080.00 | 6,100.00 | 6,030.00 | 6,060.00 | 5,836.97 | 32,117 |
| 2022-07-22 | 6,190.00 | 6,200.00 | 6,060.00 | 6,100.00 | 5,875.50 | 53,205 |
| 2022-07-21 | 6,210.00 | 6,210.00 | 6,120.00 | 6,190.00 | 5,962.18 | 64,855 |
| 2022-07-20 | 6,180.00 | 6,190.00 | 6,120.00 | 6,170.00 | 5,942.92 | 78,819 |
| 2022-07-19 | 6,240.00 | 6,240.00 | 6,080.00 | 6,120.00 | 5,894.76 | 101,163 |
| 2022-07-18 | 5,890.00 | 6,100.00 | 5,890.00 | 6,050.00 | 5,827.34 | 58,425 |
| 2022-07-15 | 5,900.00 | 5,950.00 | 5,810.00 | 5,890.00 | 5,673.22 | 49,499 |
| 2022-07-14 | 5,960.00 | 5,960.00 | 5,860.00 | 5,930.00 | 5,711.75 | 45,656 |
| 2022-07-13 | 5,940.00 | 6,010.00 | 5,870.00 | 5,960.00 | 5,740.65 | 85,083 |
| 2022-07-12 | 6,260.00 | 6,330.00 | 5,990.00 | 6,040.00 | 5,817.70 | 178,650 |
| 2022-07-11 | 6,200.00 | 6,220.00 | 6,070.00 | 6,180.00 | 5,952.55 | 65,594 |
| 2022-07-08 | 6,170.00 | 6,240.00 | 6,150.00 | 6,170.00 | 5,942.92 | 85,626 |
| 2022-07-07 | 6,010.00 | 6,090.00 | 5,940.00 | 6,070.00 | 5,846.60 | 87,245 |
| 2022-07-06 | 6,100.00 | 6,100.00 | 5,940.00 | 5,990.00 | 5,769.54 | 173,388 |
| 2022-07-05 | 6,100.00 | 6,300.00 | 6,100.00 | 6,270.00 | 6,039.24 | 136,125 |
| 2022-07-04 | 6,120.00 | 6,730.00 | 6,070.00 | 6,120.00 | 5,894.76 | 380,974 |
| 2022-07-01 | 6,130.00 | 6,280.00 | 6,000.00 | 6,120.00 | 5,894.76 | 111,883 |
| 2022-06-30 | 6,450.00 | 6,450.00 | 6,200.00 | 6,260.00 | 6,029.61 | 100,010 |
| 2022-06-29 | 6,570.00 | 6,630.00 | 6,470.00 | 6,500.00 | 6,260.77 | 147,401 |
| 2022-06-28 | 6,340.00 | 6,580.00 | 6,330.00 | 6,520.00 | 6,280.04 | 173,235 |
| 2022-06-27 | 6,080.00 | 6,410.00 | 5,980.00 | 6,340.00 | 6,106.66 | 205,378 |
| 2022-06-24 | 5,750.00 | 6,120.00 | 5,710.00 | 6,020.00 | 5,798.44 | 370,826 |
| 2022-06-23 | 5,970.00 | 6,220.00 | 5,720.00 | 5,750.00 | 5,538.38 | 359,666 |
| 2022-06-22 | 6,510.00 | 6,700.00 | 6,150.00 | 6,170.00 | 5,942.92 | 297,019 |
| 2022-06-21 | 6,610.00 | 6,720.00 | 6,500.00 | 6,600.00 | 6,357.09 | 199,282 |
| 2022-06-20 | 6,800.00 | 6,980.00 | 6,530.00 | 6,720.00 | 6,472.68 | 363,497 |
| 2022-06-17 | 6,810.00 | 7,490.00 | 6,770.00 | 7,000.00 | 6,742.37 | 841,148 |
| 2022-06-16 | 7,100.00 | 7,200.00 | 6,890.00 | 6,920.00 | 6,665.32 | 324,958 |
| 2022-06-15 | 7,440.00 | 7,600.00 | 7,000.00 | 7,110.00 | 6,848.32 | 429,652 |
| 2022-06-14 | 7,850.00 | 8,050.00 | 7,640.00 | 7,640.00 | 7,358.82 | 419,577 |
| 2022-06-13 | 7,780.00 | 8,150.00 | 7,780.00 | 7,800.00 | 7,512.93 | 554,754 |
| 2022-06-10 | 8,000.00 | 8,090.00 | 7,850.00 | 7,900.00 | 7,609.25 | 460,818 |
| 2022-06-09 | 8,370.00 | 8,650.00 | 8,120.00 | 8,140.00 | 7,840.42 | 1,884,842 |
| 2022-06-08 | 8,450.00 | 8,920.00 | 8,130.00 | 8,130.00 | 7,830.78 | 2,528,947 |
| 2022-06-07 | 7,940.00 | 8,170.00 | 7,920.00 | 8,160.00 | 7,859.68 | 1,104,561 |
| 2022-06-03 | 7,900.00 | 8,070.00 | 7,770.00 | 7,880.00 | 7,589.98 | 255,457 |
| 2022-06-02 | 7,970.00 | 7,980.00 | 7,800.00 | 7,870.00 | 7,580.35 | 230,207 |
| 2022-05-31 | 8,000.00 | 8,150.00 | 7,880.00 | 8,070.00 | 7,772.99 | 665,128 |
| 2022-05-30 | 7,830.00 | 7,960.00 | 7,790.00 | 7,880.00 | 7,589.98 | 186,041 |
| 2022-05-27 | 7,890.00 | 8,000.00 | 7,710.00 | 7,780.00 | 7,493.66 | 351,274 |
| 2022-05-26 | 7,580.00 | 7,850.00 | 7,550.00 | 7,740.00 | 7,455.14 | 203,707 |
| 2022-05-25 | 7,630.00 | 7,680.00 | 7,550.00 | 7,570.00 | 7,291.39 | 188,317 |
| 2022-05-24 | 7,800.00 | 7,880.00 | 7,660.00 | 7,670.00 | 7,387.71 | 203,804 |
| 2022-05-23 | 7,840.00 | 7,860.00 | 7,750.00 | 7,780.00 | 7,493.66 | 145,163 |
| 2022-05-20 | 7,820.00 | 7,860.00 | 7,790.00 | 7,840.00 | 7,551.46 | 152,513 |
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.