Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 000540.KO stock page

Heungkuk F&M I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,220.003,350.003,220.003,345.003,345.0012,002
2026-10-163,245.003,350.003,245.003,305.003,305.0022,950
2026-10-153,330.003,330.003,190.003,245.003,245.0059,157
2026-10-143,330.003,440.003,290.003,360.003,360.0043,306
2026-10-133,390.003,495.003,230.003,355.003,355.0057,433
2026-10-123,400.003,480.003,360.003,400.003,400.0015,078
2026-10-083,420.003,505.003,370.003,400.003,400.0021,127
2026-10-073,490.003,565.003,420.003,425.003,425.0021,906
2026-10-063,430.003,485.003,370.003,480.003,480.0018,738
2026-10-023,385.003,695.003,335.003,395.003,395.0046,750
2026-10-013,400.003,425.003,325.003,355.003,355.0019,098
2026-09-303,560.003,560.003,370.003,385.003,385.0035,844
2026-09-293,500.003,500.003,440.003,480.003,480.0010,473
2026-09-283,460.003,505.003,400.003,500.003,500.0027,007
2026-09-233,450.003,560.003,420.003,430.003,430.0043,474
2026-09-223,515.003,520.003,420.003,465.003,465.0031,769
2026-09-213,510.003,520.003,410.003,485.003,485.0024,271
2026-09-183,590.003,615.003,505.003,510.003,510.0041,324
2026-09-173,580.003,690.003,555.003,585.003,585.0076,347
2026-09-163,625.003,640.003,555.003,585.003,585.0040,408
2026-09-153,710.003,755.003,595.003,615.003,615.0054,492
2026-09-143,675.003,740.003,605.003,730.003,730.0037,760
2026-09-113,660.003,745.003,625.003,675.003,675.0049,905
2026-09-103,630.003,750.003,600.003,705.003,705.0082,289
2026-09-093,700.003,740.003,570.003,625.003,625.0066,858
2026-09-083,705.003,790.003,685.003,700.003,700.0087,650
2026-09-073,695.003,775.003,680.003,730.003,730.0077,755
2026-09-043,960.003,965.003,665.003,695.003,695.00295,394
2026-09-033,620.003,980.003,610.003,960.003,960.00603,597
2026-09-023,695.003,745.003,550.003,610.003,610.0089,018
2026-09-013,530.003,770.003,500.003,695.003,695.00100,330
2026-08-313,555.003,575.003,470.003,530.003,530.0060,078
2026-08-283,450.003,565.003,380.003,555.003,555.0067,671
2026-08-273,480.003,500.003,250.003,465.003,465.0038,380
2026-08-263,455.003,495.003,395.003,480.003,480.0025,701
2026-08-253,440.003,500.003,400.003,480.003,480.0027,413
2026-08-243,390.003,460.003,345.003,445.003,445.0044,229
2026-08-213,425.003,425.003,282.003,370.003,370.0013,405
2026-08-203,400.003,465.003,350.003,400.003,400.0039,229
2026-08-193,380.003,445.003,325.003,375.003,375.0023,503
2026-08-183,450.003,545.003,370.003,440.003,440.0033,841
2026-08-143,295.003,465.003,295.003,460.003,460.0073,081
2026-08-133,350.003,440.003,290.003,290.003,290.0050,405
2026-08-123,370.003,390.003,315.003,315.003,315.0028,142
2026-08-113,315.003,380.003,300.003,355.003,355.0044,846
2026-08-103,275.003,320.003,260.003,315.003,315.0038,966
2026-08-073,220.003,300.003,210.003,265.003,265.0017,030
2026-08-063,225.003,225.003,145.003,220.003,220.0023,853
2026-08-053,210.003,290.003,170.003,195.003,195.0031,816
2026-08-043,145.003,240.003,145.003,210.003,210.0014,821
2026-08-033,115.003,245.003,115.003,160.003,160.0015,021
2026-07-313,080.003,190.003,075.003,150.003,150.0031,859
2026-07-302,890.003,140.002,890.003,025.003,025.0049,099
2026-07-293,075.003,140.002,870.002,910.002,910.00130,417
2026-07-283,155.003,160.003,060.003,065.003,065.0059,263
2026-07-273,200.003,265.003,165.003,205.003,205.008,263
2026-07-243,165.003,285.003,130.003,200.003,200.0021,426
2026-07-233,120.003,190.003,100.003,170.003,170.0018,874
2026-07-223,140.003,215.003,090.003,090.003,090.0016,042
2026-07-213,190.003,195.003,085.003,115.003,115.0039,484
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.