Hugel, Inc. 145020
KRX · South Korea · Health Technology
KRW 180,600.00+900.00 (+0.50%)
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 180,600.00 | +0.50% | KRW 178,200.00 | KRW 181,000.00 | KRW 175,500.00 | 65.54K |
| 2026-09-30 | KRW 179,700.00 | -1.96% | KRW 184,400.00 | KRW 185,500.00 | KRW 178,700.00 | 47.09K |
| 2026-09-29 | KRW 183,300.00 | -1.50% | KRW 180,900.00 | KRW 189,000.00 | KRW 178,600.00 | 102.07K |
| 2026-09-28 | KRW 186,100.00 | -0.48% | KRW 187,700.00 | KRW 190,800.00 | KRW 182,300.00 | 85.82K |
| 2026-09-23 | KRW 187,000.00 | -1.79% | KRW 189,900.00 | KRW 191,300.00 | KRW 185,900.00 | 42.22K |
| 2026-09-22 | KRW 190,400.00 | -7.57% | KRW 205,000.00 | KRW 205,500.00 | KRW 188,200.00 | 204.51K |
| 2026-09-21 | KRW 206,000.00 | -3.74% | KRW 212,500.00 | KRW 213,500.00 | KRW 205,000.00 | 77.39K |
| 2026-09-18 | KRW 214,000.00 | -7.56% | KRW 232,000.00 | KRW 233,500.00 | KRW 212,500.00 | 164.42K |
| 2026-09-17 | KRW 231,500.00 | +0.22% | KRW 231,500.00 | KRW 232,000.00 | KRW 228,000.00 | 29.44K |
| 2026-09-16 | KRW 231,000.00 | -1.91% | KRW 232,500.00 | KRW 234,500.00 | KRW 227,500.00 | 28.52K |
| 2026-09-15 | KRW 235,500.00 | +1.51% | KRW 229,500.00 | KRW 238,500.00 | KRW 229,500.00 | 38.04K |
| 2026-09-14 | KRW 232,000.00 | +0.43% | KRW 228,500.00 | KRW 234,500.00 | KRW 225,500.00 | 31.16K |
| 2026-09-11 | KRW 231,000.00 | -2.12% | KRW 229,500.00 | KRW 235,000.00 | KRW 229,000.00 | 32.93K |
| 2026-09-10 | KRW 236,000.00 | 0.00% | KRW 235,000.00 | KRW 236,000.00 | KRW 227,500.00 | 41.74K |
| 2026-09-09 | KRW 236,000.00 | -0.84% | KRW 236,500.00 | KRW 238,500.00 | KRW 234,500.00 | 24.66K |
| 2026-09-08 | KRW 238,000.00 | -2.06% | KRW 243,500.00 | KRW 244,500.00 | KRW 237,500.00 | 22.72K |
| 2026-09-07 | KRW 243,000.00 | -0.41% | KRW 245,000.00 | KRW 245,000.00 | KRW 241,000.00 | 11.44K |
| 2026-09-04 | KRW 244,000.00 | +1.46% | KRW 243,000.00 | KRW 245,000.00 | KRW 240,500.00 | 27.88K |
| 2026-09-03 | KRW 240,500.00 | -2.04% | KRW 247,500.00 | KRW 251,000.00 | KRW 239,000.00 | 30.77K |
| 2026-09-02 | KRW 245,500.00 | +0.20% | KRW 242,000.00 | KRW 251,500.00 | KRW 237,000.00 | 35.70K |
| 2026-09-01 | KRW 245,000.00 | -2.78% | KRW 249,500.00 | KRW 250,500.00 | KRW 242,500.00 | 24.85K |
| 2026-08-31 | KRW 252,000.00 | -2.70% | KRW 257,000.00 | KRW 257,000.00 | KRW 246,000.00 | 39.31K |
| 2026-08-28 | KRW 259,000.00 | +5.50% | KRW 244,500.00 | KRW 262,000.00 | KRW 244,500.00 | 54.16K |
| 2026-08-27 | KRW 245,500.00 | -2.00% | KRW 247,500.00 | KRW 252,000.00 | KRW 244,500.00 | 20.89K |
| 2026-08-26 | KRW 250,500.00 | +0.80% | KRW 245,500.00 | KRW 252,500.00 | KRW 245,500.00 | 21.74K |
| 2026-08-25 | KRW 248,500.00 | -0.80% | KRW 248,500.00 | KRW 251,000.00 | KRW 241,250.00 | 19.86K |
| 2026-08-24 | KRW 250,500.00 | +2.24% | KRW 243,000.00 | KRW 256,000.00 | KRW 243,000.00 | 37.60K |
| 2026-08-21 | KRW 245,000.00 | -1.61% | KRW 243,000.00 | KRW 247,000.00 | KRW 238,000.00 | 27.72K |
| 2026-08-20 | KRW 249,000.00 | +0.81% | KRW 249,000.00 | KRW 251,500.00 | KRW 243,000.00 | 34.36K |
| 2026-08-19 | KRW 247,000.00 | -0.40% | KRW 240,500.00 | KRW 248,000.00 | KRW 233,500.00 | 62.94K |
| 2026-08-18 | KRW 248,000.00 | -3.13% | KRW 253,000.00 | KRW 253,000.00 | KRW 241,500.00 | 66.31K |
| 2026-08-14 | KRW 256,000.00 | -2.48% | KRW 262,500.00 | KRW 264,000.00 | KRW 250,500.00 | 48.36K |
| 2026-08-13 | KRW 262,500.00 | -2.23% | KRW 266,000.00 | KRW 266,000.00 | KRW 255,000.00 | 53.62K |
| 2026-08-12 | KRW 268,500.00 | -4.96% | KRW 278,000.00 | KRW 281,500.00 | KRW 266,500.00 | 49.29K |
| 2026-08-11 | KRW 282,500.00 | +1.07% | KRW 277,000.00 | KRW 294,500.00 | KRW 277,000.00 | 68.32K |
| 2026-08-10 | KRW 279,500.00 | +2.19% | KRW 273,000.00 | KRW 281,500.00 | KRW 261,000.00 | 71.94K |
| 2026-08-07 | KRW 273,500.00 | -1.97% | KRW 273,500.00 | KRW 284,500.00 | KRW 264,500.00 | 96.14K |
| 2026-08-06 | KRW 279,000.00 | +7.31% | KRW 262,500.00 | KRW 295,000.00 | KRW 262,500.00 | 123.62K |
| 2026-08-05 | KRW 260,000.00 | +0.78% | KRW 258,000.00 | KRW 263,000.00 | KRW 254,000.00 | 38.98K |
| 2026-08-04 | KRW 258,000.00 | +7.95% | KRW 242,000.00 | KRW 259,000.00 | KRW 241,000.00 | 50.80K |
| 2026-08-03 | KRW 239,000.00 | +2.80% | KRW 230,500.00 | KRW 244,000.00 | KRW 228,500.00 | 34.15K |
| 2026-07-31 | KRW 232,500.00 | +3.56% | KRW 228,000.00 | KRW 234,500.00 | KRW 223,500.00 | 34.72K |
| 2026-07-30 | KRW 224,500.00 | -2.18% | KRW 229,500.00 | KRW 238,000.00 | KRW 222,000.00 | 37.35K |
| 2026-07-29 | KRW 229,500.00 | -3.37% | KRW 239,500.00 | KRW 240,000.00 | KRW 216,500.00 | 71.57K |
| 2026-07-28 | KRW 237,500.00 | -2.26% | KRW 237,000.00 | KRW 246,000.00 | KRW 234,000.00 | 37.26K |
| 2026-07-27 | KRW 243,000.00 | +3.62% | KRW 239,000.00 | KRW 251,000.00 | KRW 234,500.00 | 44.46K |
| 2026-07-24 | KRW 234,500.00 | -2.90% | KRW 235,000.00 | KRW 242,000.00 | KRW 233,500.00 | 23.41K |
| 2026-07-23 | KRW 241,500.00 | +9.03% | KRW 225,500.00 | KRW 243,500.00 | KRW 224,000.00 | 61.69K |
| 2026-07-22 | KRW 221,500.00 | -3.06% | KRW 231,000.00 | KRW 233,500.00 | KRW 221,500.00 | 53.58K |
| 2026-07-21 | KRW 228,500.00 | -0.65% | KRW 229,000.00 | KRW 231,000.00 | KRW 223,500.00 | 29.01K |
| 2026-07-20 | KRW 230,000.00 | -3.97% | KRW 239,000.00 | KRW 239,000.00 | KRW 228,500.00 | 37.81K |
| 2026-07-16 | KRW 239,500.00 | +2.57% | KRW 234,000.00 | KRW 243,000.00 | KRW 231,000.00 | 34.55K |
| 2026-07-15 | KRW 233,500.00 | +2.86% | KRW 229,500.00 | KRW 235,500.00 | KRW 227,000.00 | 29.44K |
| 2026-07-14 | KRW 227,000.00 | -7.35% | KRW 250,000.00 | KRW 250,500.00 | KRW 223,500.00 | 66.85K |
| 2026-07-13 | KRW 245,000.00 | +1.87% | KRW 244,500.00 | KRW 259,500.00 | KRW 242,500.00 | 55.63K |
| 2026-07-10 | KRW 240,500.00 | +1.91% | KRW 238,500.00 | KRW 249,000.00 | KRW 234,500.00 | 36.47K |
| 2026-07-09 | KRW 236,000.00 | -1.46% | KRW 242,500.00 | KRW 249,500.00 | KRW 236,000.00 | 67.28K |
| 2026-07-08 | KRW 239,500.00 | -3.43% | KRW 247,500.00 | KRW 248,000.00 | KRW 234,500.00 | 57.42K |
| 2026-07-07 | KRW 248,000.00 | +1.02% | KRW 243,500.00 | KRW 257,500.00 | KRW 242,500.00 | 66.87K |
| 2026-07-06 | KRW 245,500.00 | -3.73% | KRW 257,000.00 | KRW 257,000.00 | KRW 238,000.00 | 38.72K |
| 2026-07-03 | KRW 255,000.00 | -5.56% | KRW 275,500.00 | KRW 275,500.00 | KRW 251,000.00 | 46.72K |
| 2026-07-02 | KRW 270,000.00 | -1.64% | KRW 274,000.00 | KRW 286,000.00 | KRW 267,500.00 | 59.21K |
| 2026-07-01 | KRW 274,500.00 | +3.98% | KRW 267,500.00 | KRW 290,500.00 | KRW 261,500.00 | 81.74K |
| 2026-06-30 | KRW 264,000.00 | -3.83% | KRW 270,000.00 | KRW 274,500.00 | KRW 260,500.00 | 54.74K |
| 2026-06-29 | KRW 274,500.00 | +8.71% | KRW 258,500.00 | KRW 276,500.00 | KRW 258,000.00 | 83.58K |
| 2026-06-26 | KRW 252,500.00 | -0.59% | KRW 253,500.00 | KRW 259,000.00 | KRW 244,500.00 | 66.48K |
| 2026-06-25 | KRW 254,000.00 | -2.12% | KRW 254,000.00 | KRW 264,000.00 | KRW 247,000.00 | 45.36K |
| 2026-06-24 | KRW 259,500.00 | +7.23% | KRW 245,500.00 | KRW 262,500.00 | KRW 237,000.00 | 79.25K |
| 2026-06-23 | KRW 242,000.00 | -4.35% | KRW 250,000.00 | KRW 269,000.00 | KRW 239,500.00 | 76.90K |
| 2026-06-22 | KRW 253,000.00 | +4.55% | KRW 244,000.00 | KRW 255,000.00 | KRW 241,000.00 | 68.58K |
| 2026-06-19 | KRW 242,000.00 | -3.59% | KRW 251,000.00 | KRW 262,000.00 | KRW 236,500.00 | 70.42K |
| 2026-06-18 | KRW 251,000.00 | -2.71% | KRW 256,500.00 | KRW 257,000.00 | KRW 250,500.00 | 47.74K |
| 2026-06-17 | KRW 258,000.00 | +7.72% | KRW 242,500.00 | KRW 260,000.00 | KRW 236,500.00 | 59.20K |
| 2026-06-16 | KRW 239,500.00 | -3.43% | KRW 246,000.00 | KRW 249,500.00 | KRW 237,000.00 | 54.18K |
| 2026-06-15 | KRW 248,000.00 | +1.43% | KRW 248,500.00 | KRW 251,000.00 | KRW 244,000.00 | 37.87K |
| 2026-06-12 | KRW 244,500.00 | -0.41% | KRW 253,500.00 | KRW 253,500.00 | KRW 241,000.00 | 38.35K |
| 2026-06-11 | KRW 245,500.00 | +2.51% | KRW 235,500.00 | KRW 245,500.00 | KRW 232,000.00 | 61.14K |
| 2026-06-10 | KRW 239,500.00 | -1.03% | KRW 239,000.00 | KRW 246,500.00 | KRW 236,000.00 | 22.24K |
| 2026-06-09 | KRW 242,000.00 | +6.14% | KRW 230,000.00 | KRW 252,500.00 | KRW 230,000.00 | 49.90K |
| 2026-06-08 | KRW 228,000.00 | -7.32% | KRW 234,500.00 | KRW 237,500.00 | KRW 226,500.00 | 58.46K |
| 2026-06-05 | KRW 246,000.00 | -2.19% | KRW 259,000.00 | KRW 260,000.00 | KRW 246,000.00 | 35.03K |
| 2026-06-04 | KRW 251,500.00 | +3.50% | KRW 245,000.00 | KRW 262,500.00 | KRW 236,000.00 | 69.44K |
| 2026-06-02 | KRW 243,000.00 | -2.21% | KRW 238,500.00 | KRW 249,000.00 | KRW 238,500.00 | 61.14K |
| 2026-06-01 | KRW 248,500.00 | 0.00% | KRW 248,500.00 | KRW 254,000.00 | KRW 239,000.00 | 56.53K |
| 2026-05-29 | KRW 248,500.00 | -2.17% | KRW 253,000.00 | KRW 254,000.00 | KRW 242,000.00 | 48.68K |
| 2026-05-28 | KRW 254,000.00 | -0.39% | KRW 253,000.00 | KRW 256,000.00 | KRW 242,500.00 | 55.35K |
| 2026-05-27 | KRW 255,000.00 | -2.11% | KRW 261,500.00 | KRW 263,500.00 | KRW 253,000.00 | 49.83K |
| 2026-05-26 | KRW 260,500.00 | -2.62% | KRW 273,000.00 | KRW 275,000.00 | KRW 260,000.00 | 52.52K |
| 2026-05-22 | KRW 267,500.00 | +3.28% | KRW 263,500.00 | KRW 279,500.00 | KRW 262,000.00 | 72.36K |
| 2026-05-21 | KRW 259,000.00 | +1.97% | KRW 256,000.00 | KRW 266,500.00 | KRW 255,000.00 | 54.24K |