Hung -Gu Oil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 7,900.00 | 8,000.00 | 7,530.00 | 7,550.00 | 7,272.13 | 1,780,199 |
| 2022-02-18 | 7,810.00 | 8,050.00 | 7,460.00 | 7,510.00 | 7,233.60 | 1,536,756 |
| 2022-02-17 | 7,320.00 | 8,290.00 | 7,230.00 | 7,650.00 | 7,368.45 | 4,045,072 |
| 2022-02-16 | 7,000.00 | 7,320.00 | 6,980.00 | 7,210.00 | 6,944.64 | 1,179,963 |
| 2022-02-15 | 8,130.00 | 8,130.00 | 7,630.00 | 7,650.00 | 7,368.45 | 1,880,089 |
| 2022-02-14 | 8,250.00 | 8,830.00 | 8,040.00 | 8,290.00 | 7,984.89 | 11,399,160 |
| 2022-02-11 | 7,480.00 | 7,800.00 | 7,420.00 | 7,610.00 | 7,329.92 | 1,258,219 |
| 2022-02-10 | 7,560.00 | 7,610.00 | 7,430.00 | 7,440.00 | 7,166.18 | 423,479 |
| 2022-02-09 | 7,560.00 | 7,710.00 | 7,500.00 | 7,510.00 | 7,233.60 | 634,168 |
| 2022-02-08 | 8,030.00 | 8,070.00 | 7,700.00 | 7,910.00 | 7,618.88 | 970,372 |
| 2022-02-07 | 8,210.00 | 8,420.00 | 8,080.00 | 8,150.00 | 7,850.05 | 1,809,886 |
| 2022-02-04 | 8,300.00 | 8,450.00 | 7,900.00 | 8,050.00 | 7,753.73 | 2,750,455 |
| 2022-02-03 | 7,190.00 | 7,890.00 | 7,180.00 | 7,860.00 | 7,570.72 | 2,103,735 |
| 2022-01-28 | 7,230.00 | 7,330.00 | 6,980.00 | 7,090.00 | 6,829.06 | 948,936 |
| 2022-01-27 | 7,940.00 | 8,130.00 | 7,130.00 | 7,230.00 | 6,963.91 | 2,426,067 |
| 2022-01-26 | 8,250.00 | 8,440.00 | 7,700.00 | 7,700.00 | 7,416.61 | 2,287,019 |
| 2022-01-25 | 7,800.00 | 8,450.00 | 7,610.00 | 7,830.00 | 7,541.82 | 6,696,683 |
| 2022-01-24 | 7,660.00 | 8,540.00 | 7,660.00 | 8,060.00 | 7,763.36 | 10,171,510 |
| 2022-01-21 | 7,680.00 | 7,960.00 | 7,560.00 | 7,620.00 | 7,339.55 | 1,373,055 |
| 2022-01-20 | 8,150.00 | 8,340.00 | 7,780.00 | 7,820.00 | 7,532.19 | 3,468,301 |
| 2022-01-19 | 8,420.00 | 8,650.00 | 7,960.00 | 8,110.00 | 7,811.52 | 13,819,010 |
| 2022-01-18 | 7,310.00 | 8,690.00 | 7,090.00 | 7,900.00 | 7,609.25 | 16,612,260 |
| 2022-01-17 | 7,340.00 | 7,400.00 | 7,100.00 | 7,240.00 | 6,973.54 | 312,172 |
| 2022-01-14 | 7,190.00 | 7,240.00 | 7,130.00 | 7,190.00 | 6,925.38 | 118,582 |
| 2022-01-13 | 7,340.00 | 7,430.00 | 7,240.00 | 7,240.00 | 6,973.54 | 242,332 |
| 2022-01-12 | 7,230.00 | 7,400.00 | 7,210.00 | 7,240.00 | 6,973.54 | 381,220 |
| 2022-01-11 | 7,170.00 | 7,250.00 | 7,000.00 | 7,030.00 | 6,771.27 | 215,089 |
| 2022-01-10 | 7,360.00 | 7,360.00 | 7,170.00 | 7,250.00 | 6,983.17 | 241,663 |
| 2022-01-07 | 7,320.00 | 7,470.00 | 7,240.00 | 7,360.00 | 7,089.12 | 553,652 |
| 2022-01-06 | 7,190.00 | 7,400.00 | 7,120.00 | 7,120.00 | 6,857.96 | 348,150 |
| 2022-01-05 | 7,320.00 | 7,430.00 | 7,120.00 | 7,200.00 | 6,935.01 | 353,875 |
| 2022-01-04 | 7,160.00 | 7,300.00 | 7,160.00 | 7,290.00 | 7,021.70 | 235,797 |
| 2022-01-03 | 7,160.00 | 7,230.00 | 7,090.00 | 7,150.00 | 6,886.85 | 192,620 |
| 2021-12-30 | 7,350.00 | 7,370.00 | 7,160.00 | 7,160.00 | 6,896.48 | 344,290 |
| 2021-12-29 | 7,160.00 | 7,700.00 | 7,100.00 | 7,230.00 | 6,963.91 | 2,085,674 |
| 2021-12-28 | 7,080.00 | 7,520.00 | 7,060.00 | 7,160.00 | 6,800.16 | 2,100,701 |
| 2021-12-27 | 7,270.00 | 7,290.00 | 6,960.00 | 6,980.00 | 6,629.21 | 1,037,631 |
| 2021-12-24 | 7,000.00 | 8,450.00 | 6,890.00 | 7,550.00 | 7,170.56 | 10,615,180 |
| 2021-12-23 | 7,030.00 | 7,120.00 | 6,840.00 | 6,970.00 | 6,619.71 | 185,645 |
| 2021-12-22 | 6,710.00 | 7,340.00 | 6,710.00 | 7,030.00 | 6,676.70 | 1,142,939 |
| 2021-12-21 | 6,670.00 | 6,860.00 | 6,590.00 | 6,690.00 | 6,353.78 | 67,054 |
| 2021-12-20 | 6,800.00 | 6,810.00 | 6,690.00 | 6,690.00 | 6,353.78 | 53,352 |
| 2021-12-17 | 6,810.00 | 6,890.00 | 6,810.00 | 6,830.00 | 6,486.75 | 32,762 |
| 2021-12-16 | 6,840.00 | 6,900.00 | 6,750.00 | 6,830.00 | 6,486.75 | 40,973 |
| 2021-12-15 | 6,840.00 | 6,890.00 | 6,780.00 | 6,790.00 | 6,448.76 | 49,274 |
| 2021-12-14 | 6,940.00 | 6,950.00 | 6,820.00 | 6,940.00 | 6,591.22 | 36,946 |
| 2021-12-13 | 7,040.00 | 7,070.00 | 6,900.00 | 6,950.00 | 6,600.72 | 37,270 |
| 2021-12-10 | 6,900.00 | 7,100.00 | 6,870.00 | 7,010.00 | 6,657.70 | 81,300 |
| 2021-12-09 | 6,810.00 | 6,980.00 | 6,810.00 | 6,930.00 | 6,581.72 | 58,585 |
| 2021-12-08 | 6,950.00 | 6,970.00 | 6,800.00 | 6,800.00 | 6,458.26 | 60,009 |
| 2021-12-07 | 6,890.00 | 6,910.00 | 6,750.00 | 6,830.00 | 6,486.75 | 77,558 |
| 2021-12-06 | 6,730.00 | 6,820.00 | 6,610.00 | 6,820.00 | 6,477.25 | 68,935 |
| 2021-12-03 | 6,700.00 | 6,780.00 | 6,630.00 | 6,760.00 | 6,420.27 | 49,990 |
| 2021-12-02 | 6,530.00 | 6,700.00 | 6,490.00 | 6,660.00 | 6,325.29 | 60,967 |
| 2021-12-01 | 6,120.00 | 6,580.00 | 6,120.00 | 6,530.00 | 6,201.83 | 153,318 |
| 2021-11-30 | 6,650.00 | 6,760.00 | 6,200.00 | 6,280.00 | 5,964.39 | 125,971 |
| 2021-11-29 | 6,610.00 | 6,830.00 | 6,420.00 | 6,650.00 | 6,315.79 | 169,263 |
| 2021-11-26 | 7,110.00 | 7,110.00 | 6,950.00 | 6,990.00 | 6,638.71 | 89,606 |
| 2021-11-25 | 7,070.00 | 7,180.00 | 7,060.00 | 7,070.00 | 6,714.69 | 61,569 |
| 2021-11-24 | 7,230.00 | 7,270.00 | 7,020.00 | 7,070.00 | 6,714.69 | 97,101 |
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.