HeunguOil Co., Ltd. 024060
KRX · South Korea · Utilities
KRW 11,980.00+10.00 (+0.08%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 11,980.00 | +0.08% | KRW 11,760.00 | KRW 12,120.00 | KRW 11,760.00 | 1.17M |
| 2026-09-30 | KRW 11,970.00 | -1.40% | KRW 11,720.00 | KRW 12,010.00 | KRW 11,590.00 | 679.23K |
| 2026-09-29 | KRW 12,140.00 | -3.80% | KRW 12,630.00 | KRW 12,700.00 | KRW 12,010.00 | 1.38M |
| 2026-09-28 | KRW 12,620.00 | +2.10% | KRW 12,370.00 | KRW 12,720.00 |
| KRW 12,330.00 |
| 2.05M |
| 2026-09-23 | KRW 12,360.00 | -3.89% | KRW 12,530.00 | KRW 12,700.00 | KRW 12,360.00 | 663.60K |
| 2026-09-22 | KRW 12,860.00 | +0.08% | KRW 12,270.00 | KRW 13,000.00 | KRW 12,250.00 | 1.51M |
| 2026-09-21 | KRW 12,850.00 | -0.23% | KRW 12,890.00 | KRW 13,230.00 | KRW 12,760.00 | 1.29M |
| 2026-09-18 | KRW 12,880.00 | -5.36% | KRW 13,100.00 | KRW 13,330.00 | KRW 12,880.00 | 1.67M |
| 2026-09-17 | KRW 13,610.00 | -2.58% | KRW 13,450.00 | KRW 13,970.00 | KRW 13,410.00 | 1.49M |
| 2026-09-16 | KRW 13,970.00 | -6.74% | KRW 15,300.00 | KRW 15,580.00 | KRW 13,520.00 | 2.94M |
| 2026-09-15 | KRW 14,980.00 | +2.18% | KRW 14,980.00 | KRW 15,460.00 | KRW 14,330.00 | 5.11M |
| 2026-09-14 | KRW 14,660.00 | +0.34% | KRW 15,420.00 | KRW 16,510.00 | KRW 14,320.00 | 10.72M |
| 2026-09-11 | KRW 14,610.00 | +0.69% | KRW 17,010.00 | KRW 17,310.00 | KRW 14,600.00 | 13.98M |
| 2026-09-10 | KRW 14,510.00 | +20.02% | KRW 12,730.00 | KRW 15,710.00 | KRW 12,720.00 | 22.29M |
| 2026-09-09 | KRW 12,090.00 | +0.83% | KRW 12,440.00 | KRW 12,800.00 | KRW 11,920.00 | 4.26M |
| 2026-09-08 | KRW 11,990.00 | +6.77% | KRW 11,300.00 | KRW 12,090.00 | KRW 10,950.00 | 5.09M |
| 2026-09-07 | KRW 11,230.00 | +3.79% | KRW 11,030.00 | KRW 11,240.00 | KRW 10,940.00 | 1.18M |
| 2026-09-04 | KRW 10,820.00 | +1.88% | KRW 10,600.00 | KRW 11,000.00 | KRW 10,600.00 | 1.21M |
| 2026-09-03 | KRW 10,620.00 | -8.21% | KRW 11,210.00 | KRW 12,330.00 | KRW 10,610.00 | 5.93M |
| 2026-09-02 | KRW 11,570.00 | +13.32% | KRW 11,000.00 | KRW 12,150.00 | KRW 10,990.00 | 9.16M |
| 2026-09-01 | KRW 10,210.00 | +1.49% | KRW 10,180.00 | KRW 10,630.00 | KRW 10,180.00 | 1.28M |
| 2026-08-31 | KRW 10,060.00 | +1.11% | KRW 10,410.00 | KRW 10,420.00 | KRW 9,950.00 | 793.65K |
| 2026-08-28 | KRW 9,950.00 | +2.05% | KRW 9,860.00 | KRW 9,970.00 | KRW 9,700.00 | 365.43K |
| 2026-08-27 | KRW 9,750.00 | -0.10% | KRW 9,800.00 | KRW 9,920.00 | KRW 9,700.00 | 244.32K |
| 2026-08-26 | KRW 9,760.00 | -3.65% | KRW 9,900.00 | KRW 9,900.00 | KRW 9,600.00 | 599.53K |
| 2026-08-25 | KRW 10,130.00 | +0.20% | KRW 9,950.00 | KRW 10,220.00 | KRW 9,800.00 | 417.45K |
| 2026-08-24 | KRW 10,110.00 | -0.49% | KRW 9,990.00 | KRW 10,180.00 | KRW 9,920.00 | 417.89K |
| 2026-08-21 | KRW 10,160.00 | -3.33% | KRW 10,670.00 | KRW 10,780.00 | KRW 10,160.00 | 835.81K |
| 2026-08-20 | KRW 10,510.00 | -1.22% | KRW 10,520.00 | KRW 10,640.00 | KRW 10,440.00 | 627.19K |
| 2026-08-19 | KRW 10,640.00 | -6.67% | KRW 11,400.00 | KRW 11,400.00 | KRW 10,550.00 | 1.18M |
| 2026-08-18 | KRW 11,400.00 | +6.24% | KRW 11,010.00 | KRW 11,500.00 | KRW 10,890.00 | 2.60M |
| 2026-08-14 | KRW 10,730.00 | -1.38% | KRW 10,700.00 | KRW 10,750.00 | KRW 10,510.00 | 886.89K |
| 2026-08-13 | KRW 10,880.00 | -1.27% | KRW 10,810.00 | KRW 10,970.00 | KRW 10,610.00 | 898.49K |
| 2026-08-12 | KRW 11,020.00 | +2.51% | KRW 10,800.00 | KRW 11,360.00 | KRW 10,660.00 | 2.25M |
| 2026-08-11 | KRW 10,750.00 | +2.38% | KRW 11,000.00 | KRW 11,140.00 | KRW 10,600.00 | 1.62M |
| 2026-08-10 | KRW 10,500.00 | +0.29% | KRW 10,390.00 | KRW 10,620.00 | KRW 10,210.00 | 855.32K |
| 2026-08-07 | KRW 10,470.00 | +2.95% | KRW 10,400.00 | KRW 10,590.00 | KRW 10,080.00 | 1.47M |
| 2026-08-06 | KRW 10,170.00 | -0.59% | KRW 10,110.00 | KRW 10,250.00 | KRW 10,010.00 | 873.65K |
| 2026-08-05 | KRW 10,230.00 | -2.94% | KRW 10,090.00 | KRW 10,540.00 | KRW 10,010.00 | 1.38M |
| 2026-08-04 | KRW 10,540.00 | +6.46% | KRW 9,810.00 | KRW 10,620.00 | KRW 9,810.00 | 1.40M |
| 2026-08-03 | KRW 9,900.00 | -11.13% | KRW 10,330.00 | KRW 10,340.00 | KRW 9,540.00 | 1.67M |
| 2026-07-31 | KRW 11,140.00 | +2.11% | KRW 10,500.00 | KRW 11,170.00 | KRW 10,320.00 | 2.31M |
| 2026-07-30 | KRW 10,910.00 | +3.81% | KRW 10,820.00 | KRW 11,380.00 | KRW 10,620.00 | 2.98M |
| 2026-07-29 | KRW 10,510.00 | +5.21% | KRW 9,990.00 | KRW 11,570.00 | KRW 9,990.00 | 6.74M |
| 2026-07-28 | KRW 9,990.00 | -9.10% | KRW 10,490.00 | KRW 10,770.00 | KRW 9,760.00 | 1.33M |
| 2026-07-27 | KRW 10,990.00 | -22.17% | KRW 12,330.00 | KRW 12,600.00 | KRW 10,910.00 | 2.54M |
| 2026-07-24 | KRW 14,120.00 | +1.80% | KRW 15,070.00 | KRW 15,250.00 | KRW 13,800.00 | 7.29M |
| 2026-07-23 | KRW 13,870.00 | +1.17% | KRW 13,340.00 | KRW 14,460.00 | KRW 13,300.00 | 5.93M |
| 2026-07-22 | KRW 13,710.00 | +10.30% | KRW 12,530.00 | KRW 13,710.00 | KRW 12,330.00 | 5.32M |
| 2026-07-21 | KRW 12,430.00 | -7.51% | KRW 13,140.00 | KRW 13,850.00 | KRW 12,280.00 | 4.17M |
| 2026-07-20 | KRW 13,440.00 | +11.91% | KRW 13,200.00 | KRW 13,800.00 | KRW 12,550.00 | 9.61M |
| 2026-07-16 | KRW 12,010.00 | -4.53% | KRW 13,060.00 | KRW 13,330.00 | KRW 11,900.00 | 4.81M |
| 2026-07-15 | KRW 12,580.00 | -0.79% | KRW 12,050.00 | KRW 13,200.00 | KRW 12,010.00 | 5.67M |
| 2026-07-14 | KRW 12,680.00 | +8.93% | KRW 12,740.00 | KRW 13,990.00 | KRW 12,310.00 | 13.26M |
| 2026-07-13 | KRW 11,640.00 | +7.38% | KRW 11,540.00 | KRW 12,760.00 | KRW 11,400.00 | 14.08M |
| 2026-07-10 | KRW 10,840.00 | +0.56% | KRW 10,440.00 | KRW 11,150.00 | KRW 10,120.00 | 3.57M |
| 2026-07-09 | KRW 10,780.00 | +3.26% | KRW 10,660.00 | KRW 12,900.00 | KRW 10,300.00 | 20.46M |
| 2026-07-08 | KRW 10,440.00 | +14.73% | KRW 9,650.00 | KRW 11,350.00 | KRW 9,100.00 | 11.26M |
| 2026-07-07 | KRW 9,100.00 | 0.00% | KRW 9,020.00 | KRW 9,190.00 | KRW 8,950.00 | 180.59K |
| 2026-07-06 | KRW 9,100.00 | -2.05% | KRW 9,250.00 | KRW 9,370.00 | KRW 8,920.00 | 202.31K |
| 2026-07-03 | KRW 9,290.00 | +0.87% | KRW 9,230.00 | KRW 9,290.00 | KRW 9,000.00 | 182.38K |
| 2026-07-02 | KRW 9,210.00 | -3.05% | KRW 9,270.00 | KRW 9,430.00 | KRW 9,160.00 | 177.82K |
| 2026-07-01 | KRW 9,500.00 | +0.32% | KRW 9,470.00 | KRW 9,700.00 | KRW 9,250.00 | 176.84K |
| 2026-06-30 | KRW 9,470.00 | -1.87% | KRW 9,630.00 | KRW 9,800.00 | KRW 9,320.00 | 199.06K |
| 2026-06-29 | KRW 9,650.00 | +4.89% | KRW 9,200.00 | KRW 9,690.00 | KRW 9,200.00 | 230.97K |
| 2026-06-26 | KRW 9,200.00 | -4.37% | KRW 9,750.00 | KRW 9,820.00 | KRW 9,140.00 | 287.87K |
| 2026-06-25 | KRW 9,620.00 | -4.75% | KRW 9,730.00 | KRW 10,150.00 | KRW 9,580.00 | 248.22K |
| 2026-06-24 | KRW 10,100.00 | +4.34% | KRW 9,600.00 | KRW 10,200.00 | KRW 9,260.00 | 317.60K |
| 2026-06-23 | KRW 9,680.00 | -4.06% | KRW 9,930.00 | KRW 10,150.00 | KRW 9,650.00 | 452.20K |
| 2026-06-22 | KRW 10,090.00 | -0.98% | KRW 10,420.00 | KRW 10,610.00 | KRW 9,960.00 | 606.22K |
| 2026-06-19 | KRW 10,190.00 | -2.86% | KRW 10,340.00 | KRW 11,800.00 | KRW 10,150.00 | 3.45M |
| 2026-06-18 | KRW 10,490.00 | -4.29% | KRW 10,910.00 | KRW 10,960.00 | KRW 10,450.00 | 355.92K |
| 2026-06-17 | KRW 10,960.00 | -3.61% | KRW 11,310.00 | KRW 11,350.00 | KRW 10,960.00 | 423.08K |
| 2026-06-16 | KRW 11,370.00 | +2.71% | KRW 11,070.00 | KRW 11,500.00 | KRW 11,030.00 | 632.21K |
| 2026-06-15 | KRW 11,070.00 | -5.38% | KRW 11,380.00 | KRW 11,580.00 | KRW 11,000.00 | 858.04K |
| 2026-06-12 | KRW 11,700.00 | -3.86% | KRW 11,610.00 | KRW 11,930.00 | KRW 11,600.00 | 1.30M |
| 2026-06-11 | KRW 12,170.00 | +2.27% | KRW 13,000.00 | KRW 13,740.00 | KRW 11,980.00 | 4.54M |
| 2026-06-10 | KRW 11,900.00 | +0.25% | KRW 12,100.00 | KRW 12,530.00 | KRW 11,840.00 | 2.27K |
| 2026-06-09 | KRW 11,870.00 | -2.86% | KRW 11,670.00 | KRW 12,270.00 | KRW 11,630.00 | 915.52K |
| 2026-06-08 | KRW 12,220.00 | +2.26% | KRW 11,870.00 | KRW 13,050.00 | KRW 11,560.00 | 3.77M |
| 2026-06-05 | KRW 11,950.00 | -2.05% | KRW 11,930.00 | KRW 12,340.00 | KRW 11,690.00 | 493.23K |
| 2026-06-04 | KRW 12,200.00 | +1.33% | KRW 12,150.00 | KRW 12,750.00 | KRW 12,100.00 | 679.12K |
| 2026-06-02 | KRW 12,040.00 | -5.57% | KRW 12,500.00 | KRW 13,520.00 | KRW 12,000.00 | 1.57M |
| 2026-06-01 | KRW 12,750.00 | +2.16% | KRW 12,490.00 | KRW 13,150.00 | KRW 11,950.00 | 1.60M |
| 2026-05-29 | KRW 12,480.00 | -7.90% | KRW 12,710.00 | KRW 13,080.00 | KRW 12,340.00 | 2.09M |
| 2026-05-28 | KRW 13,550.00 | +2.96% | KRW 13,000.00 | KRW 16,370.00 | KRW 13,000.00 | 15.76M |
| 2026-05-27 | KRW 13,160.00 | -1.05% | KRW 13,280.00 | KRW 13,480.00 | KRW 12,950.00 | 612.53K |
| 2026-05-26 | KRW 13,300.00 | -5.81% | KRW 13,630.00 | KRW 13,740.00 | KRW 13,160.00 | 785.58K |
| 2026-05-22 | KRW 14,120.00 | +1.80% | KRW 13,800.00 | KRW 14,190.00 | KRW 13,760.00 | 563.20K |
| 2026-05-21 | KRW 13,870.00 | +0.14% | KRW 13,520.00 | KRW 14,020.00 | KRW 13,520.00 | 619.42K |