Hugel, Inc. (KOSDAQ:145020)
South Korea
· Delayed Price · Currency is KRW 223,000
+2,000 (0.90%)
At close: Dec 5, 2025
Hugel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 221,500.00 | 224,500.00 | 219,000.00 | 223,000.00 | 223,000.00 | 0.90% | 25,762 |
| Dec 4, 2025 | 227,500.00 | 230,000.00 | 219,500.00 | 221,000.00 | 221,000.00 | -3.49% | 40,444 |
| Dec 3, 2025 | 234,000.00 | 235,000.00 | 228,500.00 | 229,000.00 | 229,000.00 | -1.29% | 46,364 |
| Dec 2, 2025 | 239,000.00 | 239,000.00 | 230,500.00 | 232,000.00 | 232,000.00 | -1.69% | 70,603 |
| Dec 1, 2025 | 231,500.00 | 240,500.00 | 230,000.00 | 236,000.00 | 236,000.00 | 3.28% | 93,345 |
| Nov 28, 2025 | 223,000.00 | 231,500.00 | 222,500.00 | 228,500.00 | 228,500.00 | 3.86% | 55,889 |
| Nov 27, 2025 | 220,500.00 | 222,500.00 | 216,500.00 | 220,000.00 | 220,000.00 | 0.23% | 24,694 |
| Nov 26, 2025 | 215,500.00 | 221,500.00 | 215,500.00 | 219,500.00 | 219,500.00 | 1.86% | 37,682 |
| Nov 25, 2025 | 223,000.00 | 223,000.00 | 214,500.00 | 215,500.00 | 215,500.00 | -2.49% | 44,829 |
| Nov 24, 2025 | 228,000.00 | 228,500.00 | 219,000.00 | 221,000.00 | 221,000.00 | -1.78% | 59,509 |
| Nov 21, 2025 | 229,000.00 | 232,500.00 | 223,500.00 | 225,000.00 | 225,000.00 | -3.64% | 38,746 |
| Nov 20, 2025 | 228,500.00 | 235,500.00 | 227,500.00 | 233,500.00 | 233,500.00 | 3.55% | 46,966 |
| Nov 19, 2025 | 231,500.00 | 233,000.00 | 225,500.00 | 225,500.00 | 225,500.00 | -2.38% | 69,831 |
| Nov 18, 2025 | 235,500.00 | 236,000.00 | 229,000.00 | 231,000.00 | 231,000.00 | -1.70% | 42,357 |
| Nov 17, 2025 | 241,000.00 | 243,000.00 | 233,000.00 | 235,000.00 | 235,000.00 | -1.47% | 64,711 |
| Nov 14, 2025 | 237,000.00 | 247,500.00 | 231,500.00 | 238,500.00 | 238,500.00 | - | 105,831 |
| Nov 13, 2025 | 225,500.00 | 240,000.00 | 224,000.00 | 238,500.00 | 238,500.00 | 6.00% | 135,131 |
| Nov 12, 2025 | 225,000.00 | 226,500.00 | 221,000.00 | 225,000.00 | 225,000.00 | 1.12% | 59,961 |
| Nov 11, 2025 | 219,500.00 | 225,500.00 | 218,000.00 | 222,500.00 | 222,500.00 | 1.60% | 70,119 |
| Nov 10, 2025 | 214,500.00 | 220,000.00 | 209,500.00 | 219,000.00 | 219,000.00 | 2.34% | 73,322 |
| Nov 7, 2025 | 210,500.00 | 218,500.00 | 208,500.00 | 214,000.00 | 214,000.00 | -1.61% | 151,031 |
| Nov 6, 2025 | 231,000.00 | 231,500.00 | 215,500.00 | 217,500.00 | 217,500.00 | -4.81% | 183,947 |
| Nov 5, 2025 | 238,500.00 | 239,000.00 | 221,000.00 | 228,500.00 | 228,500.00 | -3.18% | 248,068 |
| Nov 4, 2025 | 264,000.00 | 271,500.00 | 232,500.00 | 236,000.00 | 236,000.00 | -10.27% | 254,541 |
| Nov 3, 2025 | 267,500.00 | 271,000.00 | 260,000.00 | 263,000.00 | 263,000.00 | 0.38% | 66,233 |
| Oct 31, 2025 | 264,500.00 | 265,000.00 | 261,000.00 | 262,000.00 | 262,000.00 | 0.19% | 40,346 |
| Oct 30, 2025 | 264,000.00 | 267,500.00 | 260,500.00 | 261,500.00 | 261,500.00 | -0.19% | 40,070 |
| Oct 29, 2025 | 271,500.00 | 272,500.00 | 260,000.00 | 262,000.00 | 262,000.00 | -2.42% | 64,735 |
| Oct 28, 2025 | 263,000.00 | 271,000.00 | 261,000.00 | 268,500.00 | 268,500.00 | 2.48% | 57,171 |
| Oct 27, 2025 | 263,500.00 | 264,000.00 | 258,500.00 | 262,000.00 | 262,000.00 | -0.57% | 82,809 |
| Oct 24, 2025 | 268,000.00 | 268,500.00 | 259,500.00 | 263,500.00 | 263,500.00 | -0.75% | 74,372 |
| Oct 23, 2025 | 260,000.00 | 274,500.00 | 260,000.00 | 265,500.00 | 265,500.00 | 1.14% | 94,905 |
| Oct 22, 2025 | 263,000.00 | 263,000.00 | 257,500.00 | 262,500.00 | 262,500.00 | -0.38% | 43,621 |
| Oct 21, 2025 | 263,500.00 | 263,500.00 | 257,500.00 | 263,500.00 | 263,500.00 | 0.96% | 104,197 |
| Oct 20, 2025 | 260,000.00 | 266,000.00 | 258,500.00 | 261,000.00 | 261,000.00 | 0.77% | 65,469 |
| Oct 17, 2025 | 266,500.00 | 269,000.00 | 258,500.00 | 259,000.00 | 259,000.00 | -4.07% | 112,587 |
| Oct 16, 2025 | 271,000.00 | 272,500.00 | 266,000.00 | 270,000.00 | 270,000.00 | -0.92% | 50,908 |
| Oct 15, 2025 | 265,500.00 | 272,500.00 | 262,000.00 | 272,500.00 | 272,500.00 | 2.44% | 146,761 |
| Oct 14, 2025 | 265,500.00 | 268,000.00 | 260,000.00 | 266,000.00 | 266,000.00 | -0.75% | 137,739 |
| Oct 13, 2025 | 265,500.00 | 273,000.00 | 265,500.00 | 268,000.00 | 268,000.00 | -2.55% | 114,750 |
| Oct 10, 2025 | 281,000.00 | 283,000.00 | 271,000.00 | 275,000.00 | 275,000.00 | -3.68% | 143,951 |
| Oct 2, 2025 | 297,000.00 | 299,000.00 | 285,500.00 | 285,500.00 | 285,500.00 | -4.03% | 97,288 |
| Oct 1, 2025 | 298,500.00 | 303,000.00 | 295,500.00 | 297,500.00 | 297,500.00 | -1.49% | 72,058 |
| Sep 30, 2025 | 300,000.00 | 302,500.00 | 294,000.00 | 302,000.00 | 302,000.00 | 1.68% | 36,033 |
| Sep 29, 2025 | 294,000.00 | 299,000.00 | 288,000.00 | 297,000.00 | 297,000.00 | 0.85% | 45,028 |
| Sep 26, 2025 | 294,500.00 | 295,000.00 | 289,000.00 | 294,500.00 | 294,500.00 | -0.34% | 43,189 |
| Sep 25, 2025 | 303,000.00 | 305,000.00 | 295,000.00 | 295,500.00 | 295,500.00 | -3.75% | 62,239 |
| Sep 24, 2025 | 305,000.00 | 308,000.00 | 303,000.00 | 307,000.00 | 307,000.00 | 0.33% | 34,015 |
| Sep 23, 2025 | 310,500.00 | 312,000.00 | 304,000.00 | 306,000.00 | 306,000.00 | -1.45% | 51,341 |
| Sep 22, 2025 | 313,500.00 | 313,500.00 | 304,500.00 | 310,500.00 | 310,500.00 | -0.96% | 73,652 |