Skip to main content
Hung -Gu Oil Ltd (KOSDAQ:024060)
South Korea flag South Korea · Delayed Price · Currency is KRW
27,600
-5,100 (-15.60%)
At close: Mar 6, 2026

Hung -Gu Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202635,450.0035,800.0027,100.0027,600.0027,600.00-15.60%17,372,420
Mar 5, 202625,850.0036,200.0023,800.0032,700.0032,700.0010.10%52,014,563
Mar 4, 202629,700.0029,700.0026,200.0029,700.0029,700.0029.98%16,072,251
Mar 3, 202622,850.0022,850.0022,850.0022,850.0022,850.0029.76%1,943,633
Feb 27, 202618,650.0019,200.0017,500.0017,610.0017,610.00-8.42%4,486,829
Feb 26, 202621,100.0021,850.0018,880.0019,230.0019,230.00-8.86%8,300,417
Feb 25, 202620,800.0022,850.0020,500.0021,100.0021,100.00-2.99%10,827,520
Feb 24, 202621,500.0024,100.0021,200.0021,750.0021,750.00-0.46%15,764,700
Feb 23, 202617,690.0023,500.0017,200.0021,850.0021,850.0014.76%42,503,410
Feb 20, 202616,820.0019,620.0016,810.0019,040.0019,040.0024.36%24,445,800
Feb 19, 202614,300.0015,680.0014,290.0015,310.0015,310.0011.18%4,690,905
Feb 13, 202613,710.0014,040.0013,410.0013,770.0013,770.00-3.44%1,013,894
Feb 12, 202614,440.0014,790.0014,260.0014,260.0014,260.00-2.13%1,173,467
Feb 11, 202614,670.0014,880.0014,280.0014,570.0014,570.00-0.27%1,304,440
Feb 10, 202614,260.0015,360.0013,960.0014,610.0014,610.002.60%5,713,506
Feb 9, 202613,850.0014,410.0013,670.0014,240.0014,240.00-2.60%2,143,006
Feb 6, 202613,390.0015,450.0013,200.0014,620.0014,620.006.72%9,414,648
Feb 5, 202614,070.0014,380.0013,560.0013,700.0013,700.00-0.22%2,113,688
Feb 4, 202613,680.0013,940.0013,440.0013,730.0013,730.004.49%2,035,824
Feb 3, 202613,150.0013,440.0012,960.0013,140.0013,140.00-3.45%1,538,614
Feb 2, 202614,490.0015,000.0013,510.0013,610.0013,610.00-11.57%4,695,818
Jan 30, 202614,960.0015,950.0014,320.0015,390.0015,390.008.92%11,389,616
Jan 29, 202613,050.0015,060.0012,950.0014,130.0014,130.008.86%9,296,603
Jan 28, 202612,850.0013,190.0012,620.0012,980.0012,980.002.12%1,239,175
Jan 27, 202612,800.0012,900.0012,580.0012,710.0012,710.00-2.75%657,653
Jan 26, 202612,760.0013,230.0012,750.0013,070.0013,070.004.31%1,184,869
Jan 23, 202612,140.0012,650.0012,100.0012,530.0012,530.002.54%766,603
Jan 22, 202612,570.0012,630.0012,150.0012,220.0012,220.00-2.78%778,207
Jan 21, 202613,220.0013,430.0012,570.0012,570.0012,570.00-4.27%1,056,315
Jan 20, 202613,030.0013,530.0012,890.0013,130.0013,130.00-0.23%1,190,510
Jan 19, 202613,200.0013,490.0012,850.0013,160.0013,160.00-2.01%1,024,600
Jan 16, 202614,070.0014,070.0013,310.0013,430.0013,430.00-8.95%2,269,199
Jan 15, 202614,000.0015,390.0014,000.0014,750.0014,750.002.22%5,616,910
Jan 14, 202613,850.0015,230.0013,720.0014,430.0014,430.006.49%10,897,620
Jan 13, 202613,200.0013,950.0013,000.0013,550.0013,550.000.30%2,521,390
Jan 12, 202613,100.0014,350.0012,660.0013,510.0013,510.007.22%6,365,937
Jan 9, 202612,790.0013,090.0012,530.0012,600.0012,600.001.37%1,177,893
Jan 8, 202612,580.0012,930.0012,000.0012,430.0012,430.00-0.96%1,110,609
Jan 7, 202612,410.0013,150.0012,350.0012,550.0012,550.00-2.11%1,538,444
Jan 6, 202612,430.0014,100.0012,240.0012,820.0012,820.003.64%8,783,496
Jan 5, 202612,300.0013,440.0011,830.0012,370.0012,370.005.46%4,054,423
Jan 2, 202611,850.0012,000.0011,640.0011,730.0011,730.00-1.10%76,048
Dec 30, 202511,730.0011,870.0011,700.0011,860.0011,860.001.72%78,683
Dec 29, 202511,640.0011,730.0011,500.0011,660.0011,660.00-0.77%66,532
Dec 26, 202511,850.0011,860.0011,690.0011,750.0011,720.00-1.09%87,162
Dec 24, 202511,900.0012,040.0011,810.0011,880.0011,849.670.51%112,120
Dec 23, 202511,900.0011,980.0011,750.0011,820.0011,789.820.25%97,606
Dec 22, 202511,680.0011,890.0011,680.0011,790.0011,759.901.03%90,112
Dec 19, 202511,640.0011,700.0011,540.0011,670.0011,640.200.26%80,221
Dec 18, 202512,140.0012,450.0011,640.0011,640.0011,610.28-0.17%475,159
Dec 17, 202511,720.0011,880.0011,630.0011,660.0011,630.23-0.17%86,767
Dec 16, 202511,980.0012,020.0011,660.0011,680.0011,650.18-2.50%143,452
Dec 15, 202512,060.0012,110.0011,950.0011,980.0011,949.41-1.16%77,539
Dec 12, 202512,110.0012,140.0012,030.0012,120.0012,089.060.08%76,069
Dec 11, 202512,010.0012,130.0011,990.0012,110.0012,079.080.67%96,288
Dec 10, 202511,990.0012,030.0011,940.0012,030.0011,999.290.33%64,954
Dec 9, 202512,050.0012,070.0011,960.0011,990.0011,959.39-0.99%105,956
Dec 8, 202512,300.0012,300.0012,000.0012,110.0012,079.08-1.54%104,373
Dec 5, 202512,300.0012,300.0012,180.0012,300.0012,268.600.41%71,525
Dec 4, 202512,370.0012,370.0012,230.0012,250.0012,218.72-0.97%79,474
Dec 3, 202512,400.0012,440.0012,250.0012,370.0012,338.42-0.24%109,866
Dec 2, 202512,280.0012,470.0012,190.0012,400.0012,368.340.40%161,819
Dec 1, 202512,140.0012,380.0012,140.0012,350.0012,318.471.73%180,029
Nov 28, 202512,000.0012,150.0011,970.0012,140.0012,109.001.17%69,287
Nov 27, 202512,020.0012,120.0011,980.0012,000.0011,969.36-0.25%55,171
Nov 26, 202511,980.0012,040.0011,930.0012,030.0011,999.290.42%57,714
Nov 25, 202512,070.0012,160.0011,960.0011,980.0011,949.41-0.33%54,467
Nov 24, 202511,910.0012,190.0011,910.0012,020.0011,989.310.92%77,589
Nov 21, 202511,910.0012,030.0011,850.0011,910.0011,879.59-1.49%95,695
Nov 20, 202512,020.0012,150.0011,970.0012,090.0012,059.130.33%81,488
Nov 19, 202512,150.0012,180.0011,930.0012,050.0012,019.23-0.17%85,698
Nov 18, 202512,370.0012,370.0012,070.0012,070.0012,039.18-2.58%126,529
Nov 17, 202512,360.0012,430.0012,230.0012,390.0012,358.370.90%153,339
Nov 14, 202512,240.0012,450.0012,170.0012,280.0012,248.650.33%145,491
Nov 13, 202512,350.0012,350.0012,140.0012,240.0012,208.75-1.13%137,650
Nov 12, 202512,280.0012,450.0012,280.0012,380.0012,348.391.14%194,810
Nov 11, 202512,270.0012,365.0012,170.0012,240.0012,208.75-0.16%86,075
Nov 10, 202512,030.0012,270.0012,020.0012,260.0012,228.701.91%101,722
Nov 7, 202512,130.0012,140.0011,950.0012,030.0011,999.29-1.31%121,915
Nov 6, 202512,210.0012,300.0012,070.0012,190.0012,158.88-0.49%155,641
Nov 5, 202512,290.0012,500.0012,030.0012,250.0012,218.720.25%291,902
Nov 4, 202512,250.0012,420.0012,130.0012,220.0012,188.80-0.33%180,389
Nov 3, 202512,300.0012,380.0012,190.0012,260.0012,228.70-0.24%159,534
Oct 31, 202512,280.0012,330.0012,200.0012,290.0012,258.620.08%100,535
Oct 30, 202512,570.0012,570.0012,270.0012,280.0012,248.65-2.31%270,541
Oct 29, 202512,590.0012,650.0012,460.0012,570.0012,537.91-0.16%169,878
Oct 28, 202512,750.0012,760.0012,540.0012,590.0012,557.86-1.25%196,311
Oct 27, 202512,790.0012,840.0012,630.0012,750.0012,717.45-0.31%245,139
Oct 24, 202513,060.0013,100.0012,770.0012,790.0012,757.34-0.16%529,953
Oct 23, 202513,210.0013,400.0012,710.0012,810.0012,777.291.75%1,373,471
Oct 22, 202512,430.0012,660.0012,410.0012,590.0012,557.861.29%205,679
Oct 21, 202512,480.0012,650.0012,420.0012,430.0012,398.260.24%175,213
Oct 20, 202512,450.0012,480.0012,290.0012,400.0012,368.34-0.40%166,617
Oct 17, 202512,610.0012,610.0012,390.0012,450.0012,418.21-2.12%181,117
Oct 16, 202512,560.0012,730.0012,480.0012,720.0012,687.521.44%254,230
Oct 15, 202512,340.0012,580.0012,300.0012,540.0012,507.980.72%173,941
Oct 14, 202512,290.0012,850.0012,200.0012,450.0012,418.211.38%554,292
Oct 13, 202512,140.0012,350.0011,970.0012,280.0012,248.65-0.08%151,102
Oct 10, 202512,380.0012,470.0012,150.0012,290.0012,258.62-3.53%271,535
Oct 2, 202512,340.0012,890.0012,300.0012,740.0012,707.473.24%426,462