Skip to main content
Hugel, Inc. (KOSDAQ:145020)
South Korea flag South Korea · Delayed Price · Currency is KRW
249,500
-12,000 (-4.59%)
At close: Mar 9, 2026

Hugel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026253,000.00265,000.00253,000.00261,500.00261,500.001.36%57,447
Mar 5, 2026245,000.00268,500.00240,500.00258,000.00258,000.0010.26%91,760
Mar 4, 2026252,000.00263,500.00233,500.00234,000.00234,000.00-8.59%121,603
Mar 3, 2026263,000.00268,000.00256,000.00256,000.00256,000.00-5.19%76,280
Feb 27, 2026262,000.00270,000.00261,000.00270,000.00270,000.001.69%59,434
Feb 26, 2026266,000.00271,000.00261,500.00265,500.00265,500.000.76%74,726
Feb 25, 2026269,000.00269,000.00262,000.00263,500.00263,500.00-1.68%44,915
Feb 24, 2026264,000.00269,500.00262,000.00268,000.00268,000.002.29%62,253
Feb 23, 2026265,500.00265,500.00259,500.00262,000.00262,000.001.16%59,052
Feb 20, 2026267,000.00269,000.00257,500.00259,000.00259,000.00-3.90%54,136
Feb 19, 2026256,000.00270,000.00254,000.00269,500.00269,500.006.31%121,498
Feb 13, 2026258,500.00261,500.00252,500.00253,500.00253,500.00-3.80%86,250
Feb 12, 2026274,500.00275,500.00259,000.00263,500.00263,500.00-7.87%267,768
Feb 11, 2026265,000.00291,000.00259,000.00286,000.00286,000.0010.00%166,264
Feb 10, 2026254,000.00265,500.00254,000.00260,000.00260,000.004.63%59,535
Feb 9, 2026245,500.00252,500.00244,000.00248,500.00248,500.002.05%46,346
Feb 6, 2026242,500.00245,000.00236,500.00243,500.00243,500.00-2.60%57,091
Feb 5, 2026254,000.00259,500.00249,500.00250,000.00250,000.00-2.72%75,455
Feb 4, 2026264,500.00267,500.00256,000.00257,000.00257,000.00-1.15%78,749
Feb 3, 2026277,500.00277,500.00257,500.00260,000.00260,000.00-2.80%105,622
Feb 2, 2026270,500.00279,500.00263,000.00267,500.00267,500.00-3.25%89,915
Jan 30, 2026296,500.00299,000.00276,000.00276,500.00276,500.00-4.16%200,286
Jan 29, 2026304,500.00308,500.00280,000.00288,500.00288,500.00-2.70%252,634
Jan 28, 2026277,500.00298,000.00275,000.00296,500.00296,500.009.61%194,640
Jan 27, 2026280,500.00291,500.00267,000.00270,500.00270,500.00-5.25%229,866
Jan 26, 2026274,000.00286,500.00269,000.00285,500.00285,500.008.35%229,095
Jan 23, 2026260,000.00267,500.00252,500.00263,500.00263,500.003.33%118,460
Jan 22, 2026228,000.00263,500.00226,500.00255,000.00255,000.0011.35%256,725
Jan 21, 2026232,000.00237,000.00227,000.00229,000.00229,000.00-3.58%80,142
Jan 20, 2026237,000.00245,000.00234,500.00237,500.00237,500.001.06%68,935
Jan 19, 2026244,500.00245,000.00231,500.00235,000.00235,000.00-2.89%87,505
Jan 16, 2026229,000.00249,000.00223,500.00242,000.00242,000.006.37%180,785
Jan 15, 2026234,500.00236,000.00225,000.00227,500.00227,500.00-2.57%79,501
Jan 14, 2026233,500.00240,000.00232,000.00233,500.00233,500.00-63,598
Jan 13, 2026241,500.00243,000.00231,500.00233,500.00233,500.00-4.11%70,778
Jan 12, 2026243,000.00245,000.00234,000.00243,500.00243,500.000.41%69,581
Jan 9, 2026232,500.00243,500.00231,500.00242,500.00242,500.005.43%111,894
Jan 8, 2026222,000.00232,500.00219,000.00230,000.00230,000.002.91%44,680
Jan 7, 2026227,500.00229,000.00221,500.00223,500.00223,500.00-1.54%48,300
Jan 6, 2026230,000.00234,500.00226,500.00227,000.00227,000.00-1.09%35,799
Jan 5, 2026238,500.00240,000.00225,500.00229,500.00229,500.00-2.34%69,904
Jan 2, 2026233,500.00240,000.00233,500.00235,000.00235,000.001.95%42,214
Dec 30, 2025225,500.00232,000.00224,500.00230,500.00230,500.001.99%26,492
Dec 29, 2025226,000.00229,000.00222,000.00226,000.00226,000.00-0.44%33,675
Dec 26, 2025234,000.00234,000.00225,000.00227,000.00227,000.00-1.94%28,626
Dec 24, 2025230,500.00238,000.00229,000.00231,500.00231,500.000.65%26,540
Dec 23, 2025238,000.00238,000.00228,500.00230,000.00230,000.00-2.13%28,304
Dec 22, 2025236,500.00240,000.00230,500.00235,000.00235,000.000.86%41,168
Dec 19, 2025239,000.00242,500.00230,500.00233,000.00233,000.00-0.85%74,550
Dec 18, 2025246,000.00247,500.00234,000.00235,000.00235,000.00-4.28%104,396
Dec 17, 2025229,500.00250,000.00229,500.00245,500.00245,500.006.74%145,685
Dec 16, 2025220,000.00235,500.00220,000.00230,000.00230,000.004.31%83,164
Dec 15, 2025225,000.00225,000.00220,500.00220,500.00220,500.00-2.65%45,765
Dec 12, 2025228,500.00233,500.00219,500.00226,500.00226,500.00-0.44%72,811
Dec 11, 2025226,500.00239,500.00224,500.00227,500.00227,500.000.89%59,365
Dec 10, 2025226,000.00238,000.00225,500.00225,500.00225,500.00-0.88%42,047
Dec 9, 2025221,000.00233,000.00219,000.00227,500.00227,500.003.64%52,047
Dec 8, 2025223,500.00225,500.00219,500.00219,500.00219,500.00-1.57%27,299
Dec 5, 2025221,500.00224,500.00219,000.00223,000.00223,000.000.90%25,762
Dec 4, 2025227,500.00230,000.00219,500.00221,000.00221,000.00-3.49%40,444
Dec 3, 2025234,000.00235,000.00228,500.00229,000.00229,000.00-1.29%46,364
Dec 2, 2025239,000.00239,000.00230,500.00232,000.00232,000.00-1.69%70,603
Dec 1, 2025231,500.00240,500.00230,000.00236,000.00236,000.003.28%93,345
Nov 28, 2025223,000.00231,500.00222,500.00228,500.00228,500.003.86%55,889
Nov 27, 2025220,500.00222,500.00216,500.00220,000.00220,000.000.23%24,694
Nov 26, 2025215,500.00221,500.00215,500.00219,500.00219,500.001.86%37,682
Nov 25, 2025223,000.00223,000.00214,500.00215,500.00215,500.00-2.49%44,829
Nov 24, 2025228,000.00228,500.00219,000.00221,000.00221,000.00-1.78%59,509
Nov 21, 2025229,000.00232,500.00223,500.00225,000.00225,000.00-3.64%38,746
Nov 20, 2025228,500.00235,500.00227,500.00233,500.00233,500.003.55%46,966
Nov 19, 2025231,500.00233,000.00225,500.00225,500.00225,500.00-2.38%69,831
Nov 18, 2025235,500.00236,000.00229,000.00231,000.00231,000.00-1.70%42,357
Nov 17, 2025241,000.00243,000.00233,000.00235,000.00235,000.00-1.47%64,711
Nov 14, 2025237,000.00247,500.00231,500.00238,500.00238,500.00-105,831
Nov 13, 2025225,500.00240,000.00224,000.00238,500.00238,500.006.00%135,131
Nov 12, 2025225,000.00226,500.00221,000.00225,000.00225,000.001.12%59,961
Nov 11, 2025219,500.00225,500.00218,000.00222,500.00222,500.001.60%70,119
Nov 10, 2025214,500.00220,000.00209,500.00219,000.00219,000.002.34%73,322
Nov 7, 2025210,500.00218,500.00208,500.00214,000.00214,000.00-1.61%151,031
Nov 6, 2025231,000.00231,500.00215,500.00217,500.00217,500.00-4.81%183,947
Nov 5, 2025238,500.00239,000.00221,000.00228,500.00228,500.00-3.18%248,068
Nov 4, 2025264,000.00271,500.00232,500.00236,000.00236,000.00-10.27%254,541
Nov 3, 2025267,500.00271,000.00260,000.00263,000.00263,000.000.38%66,233
Oct 31, 2025264,500.00265,000.00261,000.00262,000.00262,000.000.19%40,346
Oct 30, 2025264,000.00267,500.00260,500.00261,500.00261,500.00-0.19%40,070
Oct 29, 2025271,500.00272,500.00260,000.00262,000.00262,000.00-2.42%64,735
Oct 28, 2025263,000.00271,000.00261,000.00268,500.00268,500.002.48%57,171
Oct 27, 2025263,500.00264,000.00258,500.00262,000.00262,000.00-0.57%82,809
Oct 24, 2025268,000.00268,500.00259,500.00263,500.00263,500.00-0.75%74,372
Oct 23, 2025260,000.00274,500.00260,000.00265,500.00265,500.001.14%94,905
Oct 22, 2025263,000.00263,000.00257,500.00262,500.00262,500.00-0.38%43,621
Oct 21, 2025263,500.00263,500.00257,500.00263,500.00263,500.000.96%104,197
Oct 20, 2025260,000.00266,000.00258,500.00261,000.00261,000.000.77%65,469
Oct 17, 2025266,500.00269,000.00258,500.00259,000.00259,000.00-4.07%112,587
Oct 16, 2025271,000.00272,500.00266,000.00270,000.00270,000.00-0.92%50,908
Oct 15, 2025265,500.00272,500.00262,000.00272,500.00272,500.002.44%146,761
Oct 14, 2025265,500.00268,000.00260,000.00266,000.00266,000.00-0.75%137,739
Oct 13, 2025265,500.00273,000.00265,500.00268,000.00268,000.00-2.55%114,750
Oct 10, 2025281,000.00283,000.00271,000.00275,000.00275,000.00-3.68%143,951
Oct 2, 2025297,000.00299,000.00285,500.00285,500.00285,500.00-4.03%97,288