Hung -Gu Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 7,820.00 | 7,920.00 | 7,760.00 | 7,800.00 | 7,512.93 | 217,542 |
| 2022-05-18 | 8,090.00 | 8,120.00 | 7,930.00 | 8,010.00 | 7,715.20 | 282,646 |
| 2022-05-17 | 8,200.00 | 8,330.00 | 8,000.00 | 8,020.00 | 7,724.83 | 797,710 |
| 2022-05-16 | 7,810.00 | 7,970.00 | 7,800.00 | 7,950.00 | 7,657.41 | 346,355 |
| 2022-05-13 | 7,770.00 | 7,860.00 | 7,720.00 | 7,770.00 | 7,484.03 | 239,382 |
| 2022-05-12 | 8,120.00 | 8,240.00 | 7,720.00 | 7,750.00 | 7,464.77 | 640,474 |
| 2022-05-11 | 7,910.00 | 8,010.00 | 7,770.00 | 7,970.00 | 7,676.67 | 485,476 |
| 2022-05-10 | 7,940.00 | 8,040.00 | 7,700.00 | 7,910.00 | 7,618.88 | 862,760 |
| 2022-05-09 | 8,240.00 | 8,790.00 | 8,160.00 | 8,390.00 | 8,081.21 | 2,759,731 |
| 2022-05-06 | 8,540.00 | 8,870.00 | 8,200.00 | 8,220.00 | 7,917.47 | 1,406,249 |
| 2022-05-04 | 8,660.00 | 8,680.00 | 8,300.00 | 8,360.00 | 8,052.32 | 689,540 |
| 2022-05-03 | 8,640.00 | 8,830.00 | 8,460.00 | 8,780.00 | 8,456.86 | 1,157,443 |
| 2022-05-02 | 8,760.00 | 9,030.00 | 8,700.00 | 8,710.00 | 8,389.44 | 1,815,901 |
| 2022-04-29 | 8,310.00 | 9,640.00 | 8,220.00 | 8,660.00 | 8,341.28 | 11,952,790 |
| 2022-04-28 | 8,750.00 | 8,790.00 | 8,180.00 | 8,210.00 | 7,907.84 | 2,991,211 |
| 2022-04-27 | 8,080.00 | 9,580.00 | 7,960.00 | 9,000.00 | 8,668.76 | 18,958,080 |
| 2022-04-26 | 7,820.00 | 7,890.00 | 7,820.00 | 7,830.00 | 7,541.82 | 146,828 |
| 2022-04-25 | 7,940.00 | 8,120.00 | 7,800.00 | 7,850.00 | 7,561.09 | 502,709 |
| 2022-04-22 | 7,960.00 | 8,160.00 | 7,950.00 | 8,080.00 | 7,782.62 | 430,031 |
| 2022-04-21 | 7,930.00 | 7,990.00 | 7,900.00 | 7,950.00 | 7,657.41 | 220,320 |
| 2022-04-20 | 8,000.00 | 8,000.00 | 7,920.00 | 7,950.00 | 7,657.41 | 272,725 |
| 2022-04-19 | 8,160.00 | 8,180.00 | 8,070.00 | 8,100.00 | 7,801.89 | 244,994 |
| 2022-04-18 | 8,210.00 | 8,320.00 | 8,100.00 | 8,100.00 | 7,801.89 | 466,635 |
| 2022-04-15 | 8,320.00 | 8,400.00 | 8,120.00 | 8,140.00 | 7,840.42 | 623,471 |
| 2022-04-14 | 8,240.00 | 8,300.00 | 8,100.00 | 8,140.00 | 7,840.42 | 416,648 |
| 2022-04-13 | 8,670.00 | 8,720.00 | 8,100.00 | 8,210.00 | 7,907.84 | 1,427,725 |
| 2022-04-12 | 7,890.00 | 9,150.00 | 7,830.00 | 8,250.00 | 7,946.37 | 7,248,784 |
| 2022-04-11 | 7,810.00 | 8,020.00 | 7,720.00 | 8,010.00 | 7,715.20 | 324,235 |
| 2022-04-08 | 7,820.00 | 7,950.00 | 7,800.00 | 7,820.00 | 7,532.19 | 148,167 |
| 2022-04-07 | 7,950.00 | 8,030.00 | 7,860.00 | 7,870.00 | 7,580.35 | 254,272 |
| 2022-04-06 | 8,070.00 | 8,120.00 | 8,030.00 | 8,040.00 | 7,744.10 | 184,173 |
| 2022-04-05 | 8,130.00 | 8,250.00 | 8,040.00 | 8,100.00 | 7,801.89 | 300,349 |
| 2022-04-04 | 8,010.00 | 8,070.00 | 7,950.00 | 8,050.00 | 7,753.73 | 260,655 |
| 2022-04-01 | 8,060.00 | 8,280.00 | 7,910.00 | 8,190.00 | 7,888.58 | 718,634 |
| 2022-03-31 | 8,470.00 | 8,620.00 | 8,060.00 | 8,100.00 | 7,801.89 | 1,257,977 |
| 2022-03-30 | 8,150.00 | 8,190.00 | 7,970.00 | 8,000.00 | 7,705.57 | 644,367 |
| 2022-03-29 | 8,170.00 | 8,380.00 | 8,110.00 | 8,220.00 | 7,917.47 | 497,151 |
| 2022-03-28 | 8,610.00 | 8,620.00 | 8,390.00 | 8,420.00 | 8,110.11 | 427,164 |
| 2022-03-25 | 8,870.00 | 8,880.00 | 8,620.00 | 8,630.00 | 8,312.38 | 886,851 |
| 2022-03-24 | 9,440.00 | 9,750.00 | 8,940.00 | 9,040.00 | 8,707.29 | 3,102,870 |
| 2022-03-23 | 8,500.00 | 9,410.00 | 8,440.00 | 8,970.00 | 8,639.87 | 5,138,268 |
| 2022-03-22 | 9,020.00 | 9,140.00 | 8,700.00 | 8,710.00 | 8,389.44 | 2,367,944 |
| 2022-03-21 | 8,330.00 | 8,680.00 | 8,320.00 | 8,670.00 | 8,350.91 | 1,483,032 |
| 2022-03-18 | 8,500.00 | 8,810.00 | 8,310.00 | 8,310.00 | 8,004.16 | 2,048,188 |
| 2022-03-17 | 8,020.00 | 8,190.00 | 7,860.00 | 8,190.00 | 7,888.58 | 743,047 |
| 2022-03-16 | 8,050.00 | 8,270.00 | 7,910.00 | 8,130.00 | 7,830.78 | 897,270 |
| 2022-03-15 | 8,530.00 | 8,590.00 | 8,070.00 | 8,220.00 | 7,917.47 | 1,106,450 |
| 2022-03-14 | 8,610.00 | 9,350.00 | 8,610.00 | 8,780.00 | 8,456.86 | 2,067,587 |
| 2022-03-11 | 9,290.00 | 9,420.00 | 8,610.00 | 8,740.00 | 8,418.33 | 1,572,132 |
| 2022-03-10 | 8,770.00 | 9,640.00 | 8,570.00 | 9,280.00 | 8,938.46 | 2,755,452 |
| 2022-03-08 | 10,850.00 | 11,100.00 | 9,840.00 | 9,840.00 | 9,477.85 | 4,017,100 |
| 2022-03-07 | 10,850.00 | 11,000.00 | 10,250.00 | 10,400.00 | 10,017.24 | 4,814,736 |
| 2022-03-04 | 10,300.00 | 10,750.00 | 9,850.00 | 9,880.00 | 9,516.38 | 3,006,757 |
| 2022-03-03 | 10,650.00 | 11,450.00 | 10,200.00 | 10,400.00 | 10,017.24 | 6,613,854 |
| 2022-03-02 | 10,650.00 | 11,400.00 | 10,000.00 | 10,550.00 | 10,161.72 | 15,312,870 |
| 2022-02-28 | 10,250.00 | 10,800.00 | 9,450.00 | 9,540.00 | 9,188.89 | 4,731,784 |
| 2022-02-25 | 9,310.00 | 11,600.00 | 8,550.00 | 9,810.00 | 9,448.95 | 17,823,150 |
| 2022-02-24 | 8,710.00 | 10,850.00 | 8,360.00 | 10,750.00 | 10,354.36 | 21,841,279 |
| 2022-02-23 | 8,310.00 | 8,880.00 | 7,840.00 | 8,430.00 | 8,119.74 | 7,008,755 |
| 2022-02-22 | 8,000.00 | 8,790.00 | 7,770.00 | 8,310.00 | 8,004.16 | 11,397,310 |
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.