Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 000540.KO stock page

Heungkuk F&M I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-254,015.004,080.003,980.003,990.003,990.00109,243
2024-07-244,155.004,205.004,075.004,090.004,090.00193,253
2024-07-234,190.004,270.004,190.004,195.004,195.0079,513
2024-07-224,385.004,390.004,160.004,240.004,240.00161,294
2024-07-194,500.004,500.004,350.004,370.004,370.00207,345
2024-07-184,600.004,605.004,410.004,540.004,540.00156,848
2024-07-174,750.004,750.004,550.004,600.004,600.00227,427
2024-07-164,635.004,820.004,600.004,690.004,690.00272,235
2024-07-154,575.004,725.004,530.004,640.004,640.00211,872
2024-07-124,660.004,725.004,535.004,570.004,570.00261,602
2024-07-114,470.004,885.004,455.004,755.004,755.001,145,215
2024-07-104,330.004,440.004,280.004,435.004,435.00177,908
2024-07-094,490.004,490.004,265.004,330.004,330.00379,248
2024-07-084,500.004,580.004,420.004,490.004,490.00275,759
2024-07-054,585.004,615.004,515.004,520.004,520.00418,720
2024-07-044,270.004,625.004,185.004,625.004,625.001,122,871
2024-07-034,260.004,410.004,235.004,250.004,250.00516,412
2024-07-024,015.004,415.004,000.004,155.004,155.00857,764
2024-07-014,075.004,120.004,000.004,015.004,015.0041,697
2024-06-284,030.004,185.004,020.004,075.004,075.00110,157
2024-06-274,030.004,030.003,960.004,025.004,025.0045,775
2024-06-263,870.004,100.003,870.004,030.004,030.00100,283
2024-06-253,995.003,995.003,865.003,885.003,885.00106,709
2024-06-244,130.004,150.003,830.003,955.003,955.0090,307
2024-06-214,165.004,170.004,050.004,170.004,170.00169,320
2024-06-203,850.004,180.003,850.004,170.004,170.00257,457
2024-06-193,885.003,905.003,815.003,880.003,880.0069,627
2024-06-183,875.003,950.003,815.003,885.003,885.00151,107
2024-06-173,850.003,935.003,850.003,875.003,875.0026,697
2024-06-143,890.003,945.003,800.003,895.003,895.0032,068
2024-06-133,940.004,000.003,900.003,910.003,910.0062,566
2024-06-123,900.003,995.003,885.003,950.003,950.0091,640
2024-06-113,945.003,980.003,860.003,900.003,900.0071,715
2024-06-103,955.003,970.003,905.003,945.003,945.0064,115
2024-06-073,905.004,010.003,890.003,955.003,955.0099,865
2024-06-053,845.003,905.003,810.003,880.003,880.0045,257
2024-06-043,895.003,895.003,800.003,845.003,845.0052,609
2024-06-033,875.003,925.003,845.003,850.003,850.0046,276
2024-05-313,845.003,915.003,840.003,845.003,845.0048,020
2024-05-303,820.003,850.003,800.003,845.003,845.0037,567
2024-05-293,895.003,930.003,850.003,850.003,850.0050,187
2024-05-283,925.004,070.003,860.003,895.003,895.0067,524
2024-05-273,900.003,950.003,870.003,890.003,890.0083,382
2024-05-243,850.003,970.003,805.003,925.003,925.00116,816
2024-05-233,920.003,955.003,890.003,915.003,915.0099,839
2024-05-224,125.004,130.003,900.003,935.003,935.00280,785
2024-05-214,185.004,210.004,070.004,105.004,105.00145,679
2024-05-204,235.004,320.004,180.004,185.004,185.00155,568
2024-05-174,395.004,430.004,180.004,205.004,205.00395,888
2024-05-164,400.004,675.004,400.004,530.004,530.00381,219
2024-05-144,275.004,465.004,240.004,425.004,425.00208,786
2024-05-134,315.004,345.004,220.004,300.004,300.00116,118
2024-05-104,190.004,330.004,170.004,280.004,280.00140,262
2024-05-094,200.004,240.004,155.004,170.004,170.0053,241
2024-05-084,175.004,285.004,100.004,240.004,240.00108,011
2024-05-074,135.004,180.004,080.004,180.004,180.00136,645
2024-05-034,285.004,320.004,125.004,135.004,135.00204,260
2024-05-024,350.004,455.004,230.004,330.004,330.00242,869
2024-04-304,380.004,440.004,340.004,375.004,375.00171,475
2024-04-294,310.004,470.004,280.004,460.004,460.00351,587
← NewerPage 10 of 21 · 1,223 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.