UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.32 -0.04 (-0.05%) GOLD FUTURES
2,335.40 -6.70 (-0.29%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,369.54 -222.37 (-0.41%)
Hugel, Inc. (145020.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 208,000.00 | 210,500.00 | 206,000.00 | 206,000.00 | 206,000.00 | 34,865 |
| 22 Apr 2024 | 204,000.00 | 210,000.00 | 204,000.00 | 209,000.00 | 209,000.00 | 51,615 |
| 19 Apr 2024 | 199,900.00 | 203,500.00 | 198,100.00 | 202,500.00 | 202,500.00 | 42,861 |
| 18 Apr 2024 | 201,000.00 | 206,500.00 | 199,000.00 | 199,900.00 | 199,900.00 | 38,882 |
| 17 Apr 2024 | 201,500.00 | 202,500.00 | 197,700.00 | 199,300.00 | 199,300.00 | 31,834 |
| 16 Apr 2024 | 205,500.00 | 207,500.00 | 199,900.00 | 200,000.00 | 200,000.00 | 40,261 |
| 15 Apr 2024 | 197,900.00 | 209,000.00 | 195,700.00 | 205,500.00 | 205,500.00 | 67,693 |
| 12 Apr 2024 | 193,400.00 | 200,500.00 | 193,400.00 | 197,500.00 | 197,500.00 | 54,901 |
| 11 Apr 2024 | 194,200.00 | 199,400.00 | 192,600.00 | 193,200.00 | 193,200.00 | 83,083 |
| 09 Apr 2024 | 204,000.00 | 205,000.00 | 194,300.00 | 194,300.00 | 194,300.00 | 60,240 |
| 08 Apr 2024 | 199,900.00 | 204,500.00 | 197,100.00 | 204,000.00 | 204,000.00 | 38,067 |
| 05 Apr 2024 | 200,000.00 | 205,500.00 | 199,800.00 | 202,500.00 | 202,500.00 | 44,749 |
| 04 Apr 2024 | 204,500.00 | 207,000.00 | 200,500.00 | 201,000.00 | 201,000.00 | 45,151 |
| 03 Apr 2024 | 193,300.00 | 207,500.00 | 192,600.00 | 202,000.00 | 202,000.00 | 75,174 |
| 02 Apr 2024 | 198,600.00 | 199,800.00 | 192,100.00 | 194,000.00 | 194,000.00 | 56,239 |
| 01 Apr 2024 | 194,000.00 | 201,500.00 | 193,200.00 | 198,200.00 | 198,200.00 | 61,131 |
| 29 Mar 2024 | 193,600.00 | 194,600.00 | 191,000.00 | 191,100.00 | 191,100.00 | 27,778 |
| 28 Mar 2024 | 195,800.00 | 203,000.00 | 193,100.00 | 193,100.00 | 193,100.00 | 67,923 |
| 27 Mar 2024 | 183,500.00 | 198,900.00 | 182,200.00 | 196,100.00 | 196,100.00 | 72,474 |
| 26 Mar 2024 | 183,600.00 | 186,400.00 | 181,000.00 | 181,500.00 | 181,500.00 | 46,896 |
| 25 Mar 2024 | 176,400.00 | 185,700.00 | 174,800.00 | 183,500.00 | 183,500.00 | 67,182 |
| 22 Mar 2024 | 176,200.00 | 179,000.00 | 175,900.00 | 177,100.00 | 177,100.00 | 29,842 |
| 21 Mar 2024 | 183,900.00 | 183,900.00 | 172,300.00 | 177,900.00 | 177,900.00 | 67,680 |
| 20 Mar 2024 | 182,700.00 | 184,800.00 | 180,500.00 | 182,000.00 | 182,000.00 | 30,425 |
| 19 Mar 2024 | 189,500.00 | 191,000.00 | 181,000.00 | 181,000.00 | 181,000.00 | 76,401 |
| 18 Mar 2024 | 190,800.00 | 193,500.00 | 190,500.00 | 191,000.00 | 191,000.00 | 52,445 |
| 15 Mar 2024 | 190,400.00 | 198,600.00 | 190,400.00 | 190,800.00 | 190,800.00 | 68,724 |
| 14 Mar 2024 | 191,100.00 | 194,400.00 | 189,400.00 | 192,200.00 | 192,200.00 | 56,746 |
| 13 Mar 2024 | 193,100.00 | 196,400.00 | 192,100.00 | 192,100.00 | 192,100.00 | 56,073 |
| 12 Mar 2024 | 192,500.00 | 194,900.00 | 192,100.00 | 192,800.00 | 192,800.00 | 34,961 |
| 11 Mar 2024 | 198,000.00 | 199,100.00 | 193,100.00 | 194,400.00 | 194,400.00 | 60,837 |
| 08 Mar 2024 | 199,800.00 | 201,500.00 | 195,000.00 | 196,000.00 | 196,000.00 | 61,370 |
| 07 Mar 2024 | 208,000.00 | 209,500.00 | 199,700.00 | 199,800.00 | 199,800.00 | 83,778 |
| 06 Mar 2024 | 205,000.00 | 211,000.00 | 202,500.00 | 209,500.00 | 209,500.00 | 70,370 |
| 05 Mar 2024 | 202,500.00 | 209,000.00 | 198,000.00 | 205,500.00 | 205,500.00 | 101,070 |
| 04 Mar 2024 | 199,800.00 | 219,000.00 | 193,400.00 | 202,500.00 | 202,500.00 | 277,773 |
| 29 Feb 2024 | 184,100.00 | 187,000.00 | 181,200.00 | 183,900.00 | 183,900.00 | 78,010 |
| 28 Feb 2024 | 183,800.00 | 187,300.00 | 182,100.00 | 185,900.00 | 185,900.00 | 46,650 |
| 27 Feb 2024 | 180,200.00 | 188,000.00 | 179,100.00 | 184,400.00 | 184,400.00 | 60,138 |
| 26 Feb 2024 | 182,500.00 | 187,000.00 | 179,200.00 | 180,200.00 | 180,200.00 | 59,243 |
| 23 Feb 2024 | 181,000.00 | 187,600.00 | 180,100.00 | 182,400.00 | 182,400.00 | 53,063 |
| 22 Feb 2024 | 181,800.00 | 184,700.00 | 178,000.00 | 179,600.00 | 179,600.00 | 43,123 |
| 21 Feb 2024 | 179,500.00 | 185,500.00 | 178,600.00 | 180,800.00 | 180,800.00 | 66,718 |
| 20 Feb 2024 | 168,600.00 | 182,700.00 | 168,500.00 | 181,400.00 | 181,400.00 | 95,052 |
| 19 Feb 2024 | 170,900.00 | 171,800.00 | 165,900.00 | 166,900.00 | 166,900.00 | 25,437 |
| 16 Feb 2024 | 168,500.00 | 174,000.00 | 166,800.00 | 170,900.00 | 170,900.00 | 61,311 |
| 15 Feb 2024 | 162,900.00 | 173,500.00 | 161,600.00 | 168,800.00 | 168,800.00 | 108,069 |
| 14 Feb 2024 | 155,100.00 | 163,500.00 | 155,100.00 | 161,100.00 | 161,100.00 | 73,109 |
| 13 Feb 2024 | 149,600.00 | 152,500.00 | 147,100.00 | 152,500.00 | 152,500.00 | 37,801 |
| 08 Feb 2024 | 155,500.00 | 156,000.00 | 149,100.00 | 149,200.00 | 149,200.00 | 49,182 |
| 07 Feb 2024 | 159,800.00 | 159,800.00 | 155,000.00 | 155,500.00 | 155,500.00 | 19,704 |
| 06 Feb 2024 | 159,800.00 | 163,700.00 | 156,400.00 | 158,300.00 | 158,300.00 | 29,294 |
| 05 Feb 2024 | 162,000.00 | 163,800.00 | 158,700.00 | 158,700.00 | 158,700.00 | 18,963 |
| 02 Feb 2024 | 162,000.00 | 167,000.00 | 161,700.00 | 163,800.00 | 163,800.00 | 45,360 |
| 01 Feb 2024 | 153,400.00 | 161,300.00 | 150,300.00 | 160,000.00 | 160,000.00 | 52,115 |
| 31 Jan 2024 | 156,600.00 | 156,600.00 | 151,700.00 | 152,000.00 | 152,000.00 | 34,569 |
| 30 Jan 2024 | 155,500.00 | 161,300.00 | 152,600.00 | 155,000.00 | 155,000.00 | 29,437 |
| 29 Jan 2024 | 153,600.00 | 156,500.00 | 152,400.00 | 154,200.00 | 154,200.00 | 13,671 |
| 26 Jan 2024 | 158,500.00 | 159,300.00 | 154,000.00 | 154,000.00 | 154,000.00 | 18,461 |
| 25 Jan 2024 | 154,800.00 | 159,000.00 | 153,500.00 | 158,400.00 | 158,400.00 | 28,033 |
| 24 Jan 2024 | 156,200.00 | 159,000.00 | 154,800.00 | 156,100.00 | 156,100.00 | 13,080 |
| 23 Jan 2024 | 157,700.00 | 158,500.00 | 154,700.00 | 155,400.00 | 155,400.00 | 22,872 |
| 22 Jan 2024 | 163,000.00 | 163,000.00 | 156,000.00 | 156,300.00 | 156,300.00 | 36,319 |
| 19 Jan 2024 | 162,300.00 | 163,400.00 | 159,000.00 | 160,200.00 | 160,200.00 | 19,308 |
| 18 Jan 2024 | 161,000.00 | 163,400.00 | 158,200.00 | 160,700.00 | 160,700.00 | 25,052 |
| 17 Jan 2024 | 164,800.00 | 165,900.00 | 158,900.00 | 161,800.00 | 161,800.00 | 36,083 |
| 16 Jan 2024 | 164,000.00 | 166,900.00 | 162,400.00 | 162,800.00 | 162,800.00 | 33,311 |
| 15 Jan 2024 | 158,600.00 | 164,500.00 | 158,600.00 | 163,000.00 | 163,000.00 | 42,431 |
| 12 Jan 2024 | 163,000.00 | 164,700.00 | 156,900.00 | 158,600.00 | 158,600.00 | 33,572 |
| 11 Jan 2024 | 160,400.00 | 164,800.00 | 158,900.00 | 163,000.00 | 163,000.00 | 37,280 |
| 10 Jan 2024 | 159,600.00 | 161,300.00 | 156,600.00 | 160,900.00 | 160,900.00 | 29,467 |
| 09 Jan 2024 | 153,800.00 | 160,000.00 | 153,800.00 | 159,500.00 | 159,500.00 | 27,076 |
| 08 Jan 2024 | 161,900.00 | 161,900.00 | 153,200.00 | 153,700.00 | 153,700.00 | 32,705 |
| 05 Jan 2024 | 160,900.00 | 161,800.00 | 156,300.00 | 158,400.00 | 158,400.00 | 38,981 |
| 04 Jan 2024 | 159,000.00 | 162,400.00 | 156,200.00 | 160,900.00 | 160,900.00 | 51,297 |
| 03 Jan 2024 | 151,200.00 | 160,000.00 | 151,200.00 | 158,700.00 | 158,700.00 | 85,438 |
| 02 Jan 2024 | 148,000.00 | 153,700.00 | 147,100.00 | 152,800.00 | 152,800.00 | 53,905 |
| 28 Dec 2023 | 147,200.00 | 149,500.00 | 146,300.00 | 149,400.00 | 149,400.00 | 55,966 |
| 27 Dec 2023 | 145,300.00 | 147,900.00 | 145,300.00 | 147,200.00 | 147,200.00 | 41,804 |
| 26 Dec 2023 | 148,000.00 | 148,700.00 | 143,500.00 | 146,600.00 | 146,600.00 | 44,261 |
| 22 Dec 2023 | 143,400.00 | 148,900.00 | 143,000.00 | 147,700.00 | 147,700.00 | 77,354 |
| 21 Dec 2023 | 146,000.00 | 147,300.00 | 139,500.00 | 143,500.00 | 143,500.00 | 102,389 |
| 20 Dec 2023 | 146,500.00 | 148,400.00 | 145,800.00 | 146,000.00 | 146,000.00 | 63,547 |
| 19 Dec 2023 | 147,000.00 | 150,200.00 | 146,200.00 | 147,700.00 | 147,700.00 | 96,046 |
| 18 Dec 2023 | 149,900.00 | 150,200.00 | 147,200.00 | 147,700.00 | 147,700.00 | 60,323 |
| 15 Dec 2023 | 155,900.00 | 155,900.00 | 148,300.00 | 150,000.00 | 150,000.00 | 93,259 |
| 14 Dec 2023 | 155,900.00 | 157,300.00 | 153,800.00 | 155,900.00 | 155,900.00 | 63,858 |
| 13 Dec 2023 | 155,500.00 | 156,300.00 | 152,800.00 | 153,100.00 | 153,100.00 | 41,197 |
| 12 Dec 2023 | 151,600.00 | 156,500.00 | 150,800.00 | 154,000.00 | 154,000.00 | 39,070 |
| 11 Dec 2023 | 153,300.00 | 153,300.00 | 148,700.00 | 151,600.00 | 151,600.00 | 32,320 |
| 08 Dec 2023 | 147,400.00 | 152,800.00 | 147,400.00 | 152,300.00 | 152,300.00 | 43,624 |
| 07 Dec 2023 | 152,700.00 | 153,300.00 | 147,300.00 | 147,300.00 | 147,300.00 | 58,877 |
| 06 Dec 2023 | 151,700.00 | 155,800.00 | 151,400.00 | 152,800.00 | 152,800.00 | 34,577 |
| 05 Dec 2023 | 155,000.00 | 155,100.00 | 151,500.00 | 151,700.00 | 151,700.00 | 45,348 |
| 04 Dec 2023 | 154,700.00 | 157,000.00 | 150,300.00 | 155,300.00 | 155,300.00 | 48,419 |
| 01 Dec 2023 | 151,700.00 | 155,000.00 | 150,300.00 | 153,000.00 | 153,000.00 | 91,215 |
| 30 Nov 2023 | 150,400.00 | 154,300.00 | 150,300.00 | 152,400.00 | 152,400.00 | 41,928 |
| 29 Nov 2023 | 154,600.00 | 154,600.00 | 150,500.00 | 151,600.00 | 151,600.00 | 56,175 |
| 28 Nov 2023 | 155,100.00 | 157,600.00 | 154,900.00 | 154,900.00 | 154,900.00 | 26,298 |
| 27 Nov 2023 | 154,000.00 | 157,500.00 | 152,500.00 | 156,100.00 | 156,100.00 | 36,085 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.