KOSDAQ - Delayed Quote KRW

Hung -Gu Oil Ltd (024060.KQ)

11,180.00
-40.00
(-0.36%)
At close: 3:30:24 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 15, 202511,180.0011,220.0010,420.0011,180.0011,180.00100,572
May 14, 202511,320.0011,370.0011,170.0011,220.0011,220.0071,705
May 13, 202511,280.0011,370.0011,200.0011,300.0011,300.0087,886
May 12, 202511,560.0011,600.0010,970.0011,150.0011,150.00255,724
May 9, 202511,700.0012,380.0011,650.0011,830.0011,830.00140,392
May 8, 202511,610.0011,720.0011,560.0011,630.0011,630.00119,301
May 7, 202512,480.0012,510.0011,600.0011,700.0011,700.00337,315
May 2, 202512,000.0012,150.0011,670.0012,120.0012,120.00187,800
Apr 30, 202511,790.0011,950.0011,640.0011,850.0011,850.0088,919
Apr 29, 202511,830.0011,930.0011,510.0011,870.0011,870.00151,945
Apr 28, 202511,540.0011,950.0011,500.0011,910.0011,910.00345,981
Apr 25, 202510,940.0011,290.0010,940.0011,290.0011,290.00143,003
Apr 24, 202510,620.0011,030.0010,550.0011,000.0011,000.00238,236
Apr 23, 202510,670.0011,370.0010,400.0010,630.0010,630.00402,448
Apr 22, 202510,220.0010,560.0010,220.0010,550.0010,550.0081,426
Apr 21, 202510,600.0010,740.0010,480.0010,490.0010,490.00140,226
Apr 18, 202510,790.0010,990.0010,600.0010,930.0010,930.00198,506
Apr 17, 202510,600.0011,430.0010,400.0010,600.0010,600.00752,140
Apr 16, 202510,490.0010,570.0010,200.0010,250.0010,250.0099,391
Apr 15, 202510,490.0010,540.0010,330.0010,510.0010,510.0071,203
Apr 14, 202510,450.0010,480.0010,350.0010,480.0010,480.00104,591
Apr 11, 202510,050.0010,330.0010,000.0010,330.0010,330.00101,835
Apr 10, 202510,210.0010,400.009,970.0010,330.0010,330.00277,280
Apr 9, 20259,600.009,700.009,280.009,300.009,300.00166,759
Apr 8, 20259,710.009,910.009,600.009,720.009,720.00140,172
Apr 7, 20259,940.0010,290.009,610.009,610.009,610.00238,171
Apr 4, 202510,660.0010,920.0010,340.0010,560.0010,560.00286,676
Apr 3, 202510,990.0012,200.0010,700.0010,910.0010,910.001,107,446
Apr 2, 202511,540.0011,670.0011,290.0011,400.0011,400.00362,717
Apr 1, 202512,500.0012,700.0011,520.0011,600.0011,600.001,292,419
Mar 31, 202511,800.0013,290.0011,370.0011,370.0011,370.005,133,061
Mar 28, 202511,400.0011,420.0011,150.0011,200.0011,200.0081,167
Mar 27, 202511,300.0011,590.0011,230.0011,420.0011,420.00164,947
Mar 26, 202511,210.0011,320.0011,160.0011,290.0011,290.0057,904
Mar 25, 202511,470.0011,550.0011,180.0011,220.0011,220.00124,555
Mar 24, 202511,360.0011,470.0011,140.0011,450.0011,450.00105,062
Mar 21, 202511,350.0011,500.0011,080.0011,330.0011,330.00168,008
Mar 20, 202511,520.0011,550.0011,250.0011,270.0011,270.00104,146
Mar 19, 202511,430.0011,530.0011,280.0011,500.0011,500.00135,523
Mar 18, 202511,230.0011,860.0011,200.0011,530.0011,530.00410,170
Mar 17, 202511,440.0011,450.0011,220.0011,250.0011,250.0098,980
Mar 14, 202511,090.0011,160.0011,070.0011,140.0011,140.0041,914
Mar 13, 202511,300.0011,490.0011,050.0011,090.0011,090.0086,081
Mar 12, 202511,180.0011,390.0011,160.0011,300.0011,300.0075,282
Mar 11, 202511,220.0011,350.0010,950.0011,230.0011,230.00118,798
Mar 10, 202511,330.0011,620.0011,310.0011,420.0011,420.00108,859
Mar 7, 202511,130.0011,520.0011,020.0011,350.0011,350.00128,756
Mar 6, 202511,450.0011,490.0011,000.0011,280.0011,280.00117,554
Mar 5, 202511,130.0011,830.0011,130.0011,500.0011,500.00231,680
Mar 4, 202511,030.0011,510.0011,030.0011,240.0011,240.00115,891
Feb 28, 202511,590.0011,610.0011,150.0011,300.0011,300.00197,449
Feb 27, 202511,540.0011,670.0011,490.0011,550.0011,550.00103,467
Feb 26, 202511,560.0011,650.0011,440.0011,540.0011,540.00138,547
Feb 25, 202511,750.0011,790.0011,580.0011,660.0011,660.00136,379
Feb 24, 202511,880.0011,890.0011,650.0011,790.0011,790.00107,458
Feb 21, 202511,930.0011,960.0011,790.0011,880.0011,880.00163,390
Feb 20, 202511,940.0012,040.0011,800.0011,910.0011,910.00238,665
Feb 19, 202511,630.0011,950.0011,610.0011,840.0011,840.00311,799
Feb 18, 202511,620.0011,630.0011,520.0011,590.0011,590.00131,180
Feb 17, 202511,550.0011,610.0011,450.0011,590.0011,590.00159,836
Feb 14, 202511,590.0011,620.0011,450.0011,550.0011,550.00145,699
Feb 13, 202511,440.0011,620.0011,380.0011,580.0011,580.00164,018
Feb 12, 202511,600.0011,740.0011,560.0011,570.0011,570.00190,935
Feb 11, 202511,400.0011,600.0011,390.0011,600.0011,600.00213,823
Feb 10, 202511,560.0011,620.0011,270.0011,380.0011,380.00282,965
Feb 7, 202511,020.0011,790.0011,000.0011,620.0011,620.00993,277
Feb 6, 202513,100.0013,100.0012,750.0012,780.0012,780.00591,945
Feb 5, 202513,190.0014,170.0013,150.0013,210.0013,210.001,541,008
Feb 4, 202513,870.0014,490.0013,110.0013,160.0013,160.001,911,426
Feb 3, 202513,500.0014,830.0012,280.0014,430.0014,430.0010,281,080
Jan 31, 202512,020.0012,030.0011,730.0011,860.0011,860.00122,613
Jan 24, 202512,130.0012,260.0012,000.0012,050.0012,050.00167,976
Jan 23, 202512,360.0012,400.0012,190.0012,210.0012,210.00115,366
Jan 22, 202512,770.0012,770.0012,390.0012,400.0012,400.00215,812
Jan 21, 202512,800.0012,910.0012,610.0012,760.0012,760.00169,202
Jan 20, 202512,900.0012,900.0012,710.0012,840.0012,840.00154,045
Jan 17, 202513,150.0013,180.0012,810.0012,810.0012,810.00234,100
Jan 16, 202513,200.0013,360.0013,060.0013,200.0013,200.00279,904
Jan 15, 202513,340.0013,400.0013,020.0013,030.0013,030.00301,698
Jan 14, 202513,780.0014,240.0013,300.0013,440.0013,440.001,086,061
Jan 13, 202513,800.0014,000.0013,260.0013,390.0013,390.00668,814
Jan 10, 202513,290.0013,460.0013,090.0013,190.0013,190.00148,462
Jan 9, 202513,180.0013,390.0012,980.0013,310.0013,310.00162,037
Jan 8, 202513,260.0013,390.0013,200.0013,310.0013,310.00211,277
Jan 7, 202513,280.0013,310.0013,040.0013,120.0013,120.00141,445
Jan 6, 202513,720.0013,790.0013,100.0013,280.0013,280.00259,432
Jan 3, 202513,100.0013,550.0012,870.0013,330.0013,330.00316,508
Jan 2, 202512,650.0012,840.0012,610.0012,790.0012,790.00137,767
Dec 30, 202412,290.0012,850.0012,290.0012,490.0012,490.00145,743
Dec 27, 2024 50 Dividend
Dec 27, 202412,120.0012,410.0012,100.0012,180.0012,180.00121,636
Dec 26, 202412,780.0012,860.0012,410.0012,410.0012,360.00110,461
Dec 24, 202412,780.0012,890.0012,700.0012,780.0012,728.5180,653
Dec 23, 202412,630.0012,920.0012,630.0012,800.0012,748.4391,088
Dec 20, 202412,960.0013,040.0012,630.0012,740.0012,688.6789,822
Dec 19, 202413,460.0013,460.0012,820.0012,950.0012,897.82141,874
Dec 18, 202413,220.0013,500.0013,220.0013,400.0013,346.01111,105
Dec 17, 202413,690.0013,690.0013,110.0013,390.0013,336.05116,783
Dec 16, 202413,350.0013,880.0013,350.0013,660.0013,604.96298,667
Dec 13, 202413,000.0013,240.0012,840.0013,240.0013,186.66168,941
Dec 12, 202413,170.0013,180.0012,880.0013,020.0012,967.54151,472
Dec 11, 202413,130.0013,280.0012,700.0013,020.0012,967.54230,310
Dec 10, 202411,800.0013,020.0011,800.0012,870.0012,818.15371,230
Dec 9, 202412,560.0012,650.0011,950.0012,040.0011,991.49434,668
Dec 6, 202413,250.0013,490.0012,710.0012,940.0012,887.86325,571
Dec 5, 202413,400.0013,640.0012,980.0013,520.0013,465.53261,215
Dec 4, 202414,020.0014,070.0013,190.0013,400.0013,346.01497,516
Dec 3, 202413,950.0014,260.0013,950.0014,210.0014,152.75236,581
Dec 2, 202414,050.0014,410.0014,000.0014,010.0013,953.55247,349
Nov 29, 202414,260.0014,340.0013,930.0014,040.0013,983.43194,469
Nov 28, 202413,900.0014,370.0013,720.0014,260.0014,202.55353,034
Nov 27, 202415,030.0015,040.0014,060.0014,080.0014,023.27578,902
Nov 26, 202415,000.0015,300.0014,880.0015,010.0014,949.52352,507
Nov 25, 202415,350.0015,840.0015,350.0015,550.0015,487.35323,842
Nov 22, 202415,990.0016,330.0015,290.0015,290.0015,228.40535,770
Nov 21, 202415,950.0015,950.0015,310.0015,330.0015,268.24390,614
Nov 20, 202416,330.0016,440.0015,540.0015,960.0015,895.70461,346
Nov 19, 202416,090.0016,470.0016,000.0016,150.0016,084.93451,959
Nov 18, 202415,000.0016,200.0014,890.0016,090.0016,025.17635,113
Nov 15, 202414,600.0015,330.0014,600.0015,140.0015,079.00364,525
Nov 14, 202414,900.0015,070.0014,570.0014,840.0014,780.21336,590
Nov 13, 202415,000.0015,440.0014,920.0014,920.0014,859.89369,337
Nov 12, 202415,260.0015,710.0015,000.0015,500.0015,437.55501,960
Nov 11, 202416,460.0016,460.0015,540.0015,540.0015,477.39515,108
Nov 8, 202416,400.0016,720.0016,360.0016,480.0016,413.60338,315
Nov 7, 202416,660.0016,660.0015,970.0016,490.0016,423.56559,703
Nov 6, 202417,060.0017,160.0016,650.0016,660.0016,592.88619,035
Nov 5, 202417,450.0017,600.0017,110.0017,110.0017,041.06791,638
Nov 4, 202416,950.0017,270.0016,900.0017,150.0017,080.90713,708
Nov 1, 202416,640.0017,450.0016,500.0017,030.0016,961.381,815,070
Oct 31, 202416,280.0016,860.0016,180.0016,240.0016,174.57644,823
Oct 30, 202416,060.0016,440.0015,950.0016,200.0016,134.73501,156
Oct 29, 202416,130.0016,150.0015,800.0016,100.0016,035.13710,258
Oct 28, 202416,000.0016,800.0016,000.0016,410.0016,343.881,112,799
Oct 25, 202417,340.0017,480.0016,810.0017,000.0016,931.51902,321
Oct 24, 202417,450.0017,950.0017,340.0017,670.0017,598.81800,676
Oct 23, 202418,000.0018,350.0017,550.0017,570.0017,499.211,347,031
Oct 22, 202417,280.0018,440.0016,900.0018,260.0018,186.434,682,907
Oct 21, 202416,880.0017,500.0016,820.0017,420.0017,349.811,084,824
Oct 18, 202416,790.0017,240.0016,690.0017,100.0017,031.101,155,001
Oct 17, 202416,720.0017,390.0016,720.0017,040.0016,971.351,501,331
Oct 16, 202417,380.0017,500.0016,720.0016,940.0016,871.751,440,776
Oct 15, 202418,680.0018,930.0017,710.0017,800.0017,728.282,815,759
Oct 14, 202419,330.0020,350.0019,230.0019,850.0019,770.021,836,223
Oct 11, 202420,750.0020,800.0019,990.0020,150.0020,068.812,443,888
Oct 10, 202419,630.0020,600.0019,600.0020,250.0020,168.413,086,343
Oct 8, 202422,650.0022,900.0021,000.0021,600.0021,512.976,414,677
Oct 7, 202421,500.0022,300.0020,850.0021,050.0020,965.195,667,993
Oct 4, 202420,500.0023,000.0019,970.0021,800.0021,712.1720,683,970
Oct 2, 202419,600.0019,920.0018,440.0018,730.0018,654.5412,013,340
Sep 30, 202417,650.0017,990.0017,420.0017,480.0017,409.574,082,427
Sep 27, 202417,250.0017,440.0016,810.0016,950.0016,881.711,929,632
Sep 26, 202417,560.0018,340.0017,260.0017,490.0017,419.534,248,481
Sep 25, 202417,050.0019,430.0016,640.0018,880.0018,803.9311,671,290
Sep 24, 202417,210.0017,400.0016,790.0017,240.0017,170.541,926,430
Sep 23, 202417,510.0017,680.0016,730.0017,230.0017,160.583,757,533
Sep 20, 202415,550.0016,900.0015,410.0016,550.0016,483.325,520,816
Sep 19, 202415,280.0015,450.0015,020.0015,160.0015,098.92972,650
Sep 13, 202415,170.0015,550.0014,880.0015,040.0014,979.401,033,409
Sep 12, 202414,900.0015,090.0014,600.0014,980.0014,919.65704,182
Sep 11, 202414,460.0015,160.0014,460.0014,600.0014,541.18929,017
Sep 10, 202414,710.0014,890.0014,530.0014,550.0014,491.38513,143
Sep 9, 202414,200.0015,250.0014,200.0014,720.0014,660.691,129,865
Sep 6, 202414,070.0015,720.0014,070.0014,550.0014,491.384,503,098
Sep 5, 202414,000.0016,680.0013,780.0014,340.0014,282.225,145,203
Sep 4, 202414,450.0014,690.0014,070.0014,080.0014,023.27537,380
Sep 3, 202414,620.0015,330.0014,600.0015,030.0014,969.44867,261
Sep 2, 202414,990.0015,030.0014,660.0014,670.0014,610.89626,508
Aug 30, 202415,140.0015,590.0014,980.0015,380.0015,318.03978,812
Aug 29, 202414,430.0015,870.0014,370.0015,050.0014,989.361,808,429
Aug 28, 202415,700.0015,800.0014,920.0014,920.0014,859.891,349,393
Aug 27, 202416,960.0017,200.0016,070.0016,210.0016,144.692,897,472
Aug 26, 202417,030.0017,450.0015,920.0016,100.0016,035.138,679,770
Aug 23, 202415,500.0015,580.0014,800.0015,060.0014,999.32848,596
Aug 22, 202415,460.0015,680.0014,950.0015,300.0015,238.361,116,489
Aug 21, 202415,700.0015,920.0015,490.0015,540.0015,477.391,075,619
Aug 20, 202415,940.0016,430.0015,900.0015,990.0015,925.581,235,422
Aug 19, 202417,380.0017,710.0016,350.0016,500.0016,433.522,239,720
Aug 16, 202418,620.0019,090.0017,800.0018,040.0017,967.322,969,686
Aug 14, 202419,300.0021,000.0019,200.0019,550.0019,471.235,403,813
Aug 13, 202421,650.0021,900.0019,940.0020,300.0020,218.217,288,331
Aug 12, 202419,000.0019,870.0018,550.0019,400.0019,321.843,520,404
Aug 9, 202417,960.0019,950.0017,870.0019,350.0019,272.045,097,171
Aug 8, 202420,300.0020,900.0018,800.0018,850.0018,774.055,558,035
Aug 7, 202420,300.0020,300.0018,670.0020,100.0020,019.025,979,030
Aug 6, 202418,640.0020,500.0018,320.0020,000.0019,919.428,099,314
Aug 5, 202419,680.0021,400.0018,040.0019,560.0019,481.1915,696,150
Aug 2, 202418,260.0020,450.0018,190.0018,830.0018,754.1317,167,940
Aug 1, 202417,700.0018,500.0017,500.0018,220.0018,146.5916,285,460
Jul 31, 202413,750.0017,400.0013,440.0017,400.0017,329.8920,359,500
Jul 30, 202413,480.0013,480.0013,230.0013,390.0013,336.05236,421
Jul 29, 202413,030.0013,900.0013,030.0013,660.0013,604.961,271,223
Jul 26, 202412,680.0012,830.0012,360.0012,670.0012,618.95206,087
Jul 25, 202413,000.0013,230.0012,690.0012,700.0012,648.83287,475
Jul 24, 202413,770.0013,780.0013,200.0013,230.0013,176.70358,577
Jul 23, 202413,840.0013,960.0013,760.0013,840.0013,784.24193,258
Jul 22, 202413,840.0014,200.0013,830.0014,020.0013,963.51445,766
Jul 19, 202413,980.0014,300.0013,710.0013,770.0013,714.52397,532
Jul 18, 202414,090.0014,430.0013,900.0013,990.0013,933.631,075,441
Jul 17, 202413,710.0013,920.0013,690.0013,690.0013,634.84261,452
Jul 16, 202413,700.0014,880.0013,700.0013,910.0013,853.961,923,964
Jul 15, 202413,970.0014,010.0013,800.0013,830.0013,774.28208,805
Jul 12, 202413,980.0014,110.0013,830.0013,840.0013,784.24202,203
Jul 11, 202414,000.0014,250.0013,840.0013,980.0013,923.67350,405
Jul 10, 202413,880.0013,990.0013,700.0013,910.0013,853.96289,427
Jul 9, 202414,100.0014,130.0013,850.0013,900.0013,844.00346,815
Jul 8, 202414,160.0014,260.0013,800.0014,140.0014,083.03413,950
Jul 5, 202414,070.0014,640.0014,060.0014,210.0014,152.75627,829
Jul 4, 202414,580.0014,650.0014,010.0014,050.0013,993.39577,933
Jul 3, 202414,850.0014,950.0014,370.0014,410.0014,351.94792,315
Jul 2, 202415,270.0016,180.0015,010.0015,210.0015,148.725,919,235
Jul 1, 202415,520.0015,670.0014,860.0015,010.0014,949.521,194,340
Jun 28, 202414,620.0015,840.0014,430.0015,240.0015,178.604,478,634
Jun 27, 202414,050.0014,490.0014,050.0014,150.0014,092.99461,220
Jun 26, 202414,390.0014,500.0014,000.0014,020.0013,963.51483,671
Jun 25, 202414,800.0015,360.0014,550.0014,570.0014,511.301,313,624
Jun 24, 202414,350.0014,900.0014,020.0014,430.0014,371.86860,649
Jun 21, 202414,510.0015,350.0014,350.0014,350.0014,292.182,034,187
Jun 20, 202414,910.0015,080.0014,490.0014,490.0014,431.621,161,234
Jun 19, 202414,520.0015,780.0014,220.0014,660.0014,600.934,739,844
Jun 18, 202414,150.0015,930.0014,010.0014,360.0014,302.146,886,969
Jun 17, 202414,350.0014,530.0013,800.0013,800.0013,744.40643,224
Jun 14, 202414,800.0014,940.0014,260.0014,420.0014,361.90760,879
Jun 13, 202415,100.0015,420.0014,870.0014,900.0014,839.971,436,151
Jun 12, 202415,510.0016,070.0014,850.0015,120.0015,059.081,512,950
Jun 11, 202416,650.0016,950.0015,780.0015,780.0015,716.421,953,648
Jun 10, 202415,790.0017,000.0015,760.0016,420.0016,353.843,625,872
Jun 7, 202417,190.0020,300.0016,170.0016,170.0016,104.8525,594,180
Jun 5, 202419,000.0020,350.0016,630.0017,500.0017,429.4911,881,680
Jun 4, 202417,520.0020,950.0017,510.0019,240.0019,162.4824,948,820
Jun 3, 202412,510.0016,250.0012,510.0016,250.0016,184.5315,726,160
May 31, 202412,100.0012,900.0012,080.0012,500.0012,449.64801,708
May 30, 202413,240.0013,640.0012,350.0012,370.0012,320.162,733,409
May 29, 202412,800.0013,900.0012,570.0012,830.0012,778.318,527,851
May 28, 202411,840.0012,240.0011,840.0012,130.0012,081.13556,106
May 27, 202412,330.0012,560.0011,740.0011,840.0011,792.30614,514
May 24, 202412,250.0012,570.0012,240.0012,280.0012,230.52479,252
May 23, 202412,250.0012,480.0012,240.0012,270.0012,220.56389,371
May 22, 202412,910.0012,980.0012,420.0012,500.0012,449.64981,790
May 21, 202413,000.0013,530.0012,850.0013,190.0013,136.862,072,172
May 20, 202412,470.0014,500.0012,330.0013,610.0013,555.1715,882,240
May 17, 202412,400.0012,850.0012,230.0012,230.0012,180.72922,408
May 16, 202412,500.0012,600.0012,290.0012,390.0012,340.08507,570

Related Tickers

MEPET.IS Mepet Metro Petrol ve Tesisleri Sanayi Ticaret A.S.
8.27
-0.60%
 
OAO.JO Oando PLC
30.00
-9.09%
 
TUPRS.IS Türkiye Petrol Rafinerileri A.S.
131.70
-2.66%
 
ALD.AX Ampol Limited
26.50
-1.01%