Heungkuk F&M I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,120.00 | 4,335.00 | 4,080.00 | 4,305.00 | 4,305.00 | 239,728 |
| 2024-04-25 | 4,160.00 | 4,205.00 | 4,090.00 | 4,120.00 | 4,120.00 | 149,367 |
| 2024-04-24 | 4,140.00 | 4,150.00 | 4,045.00 | 4,125.00 | 4,125.00 | 137,681 |
| 2024-04-23 | 4,060.00 | 4,185.00 | 4,025.00 | 4,140.00 | 4,140.00 | 202,081 |
| 2024-04-22 | 3,820.00 | 4,105.00 | 3,785.00 | 4,060.00 | 4,060.00 | 264,646 |
| 2024-04-19 | 3,770.00 | 3,815.00 | 3,675.00 | 3,775.00 | 3,775.00 | 116,247 |
| 2024-04-18 | 3,695.00 | 3,865.00 | 3,695.00 | 3,795.00 | 3,795.00 | 176,935 |
| 2024-04-17 | 3,810.00 | 3,885.00 | 3,730.00 | 3,730.00 | 3,730.00 | 149,112 |
| 2024-04-16 | 3,915.00 | 3,915.00 | 3,810.00 | 3,845.00 | 3,845.00 | 94,267 |
| 2024-04-15 | 3,810.00 | 3,955.00 | 3,740.00 | 3,955.00 | 3,955.00 | 73,839 |
| 2024-04-12 | 3,810.00 | 3,870.00 | 3,765.00 | 3,850.00 | 3,850.00 | 185,182 |
| 2024-04-11 | 4,025.00 | 4,085.00 | 3,795.00 | 3,810.00 | 3,810.00 | 284,102 |
| 2024-04-09 | 4,130.00 | 4,145.00 | 4,075.00 | 4,090.00 | 4,090.00 | 122,055 |
| 2024-04-08 | 4,035.00 | 4,165.00 | 4,015.00 | 4,130.00 | 4,130.00 | 119,865 |
| 2024-04-05 | 4,150.00 | 4,150.00 | 3,990.00 | 3,990.00 | 3,990.00 | 137,674 |
| 2024-04-04 | 4,080.00 | 4,155.00 | 4,055.00 | 4,115.00 | 4,115.00 | 106,367 |
| 2024-04-03 | 4,080.00 | 4,095.00 | 4,005.00 | 4,080.00 | 4,080.00 | 131,295 |
| 2024-04-02 | 4,175.00 | 4,190.00 | 4,065.00 | 4,115.00 | 4,115.00 | 182,802 |
| 2024-04-01 | 4,230.00 | 4,315.00 | 4,125.00 | 4,175.00 | 4,175.00 | 206,935 |
| 2024-03-29 | 4,160.00 | 4,395.00 | 4,080.00 | 4,180.00 | 4,180.00 | 479,506 |
| 2024-03-28 | 4,275.00 | 4,310.00 | 4,010.00 | 4,210.00 | 4,210.00 | 369,690 |
| 2024-03-27 | 4,050.00 | 4,570.00 | 4,050.00 | 4,305.00 | 4,305.00 | 1,375,073 |
| 2024-03-26 | 4,165.00 | 4,215.00 | 4,065.00 | 4,085.00 | 4,085.00 | 185,918 |
| 2024-03-25 | 4,250.00 | 4,320.00 | 4,160.00 | 4,165.00 | 4,165.00 | 179,518 |
| 2024-03-22 | 4,480.00 | 4,510.00 | 4,270.00 | 4,280.00 | 4,280.00 | 277,075 |
| 2024-03-21 | 4,445.00 | 4,540.00 | 4,390.00 | 4,470.00 | 4,470.00 | 193,719 |
| 2024-03-20 | 4,410.00 | 4,565.00 | 4,350.00 | 4,450.00 | 4,450.00 | 394,498 |
| 2024-03-19 | 4,540.00 | 4,825.00 | 4,420.00 | 4,450.00 | 4,450.00 | 899,756 |
| 2024-03-18 | 4,560.00 | 4,665.00 | 4,435.00 | 4,500.00 | 4,500.00 | 189,324 |
| 2024-03-15 | 4,795.00 | 4,935.00 | 4,535.00 | 4,625.00 | 4,625.00 | 468,432 |
| 2024-03-14 | 4,665.00 | 4,865.00 | 4,515.00 | 4,800.00 | 4,800.00 | 566,626 |
| 2024-03-13 | 4,375.00 | 4,650.00 | 4,340.00 | 4,615.00 | 4,615.00 | 419,208 |
| 2024-03-12 | 4,400.00 | 4,475.00 | 4,300.00 | 4,390.00 | 4,390.00 | 203,055 |
| 2024-03-11 | 4,490.00 | 4,565.00 | 4,340.00 | 4,475.00 | 4,475.00 | 348,560 |
| 2024-03-08 | 4,585.00 | 4,650.00 | 4,395.00 | 4,395.00 | 4,395.00 | 481,208 |
| 2024-03-07 | 4,785.00 | 4,810.00 | 4,550.00 | 4,555.00 | 4,555.00 | 250,491 |
| 2024-03-06 | 4,770.00 | 4,870.00 | 4,685.00 | 4,755.00 | 4,755.00 | 174,150 |
| 2024-03-05 | 4,770.00 | 4,905.00 | 4,670.00 | 4,865.00 | 4,865.00 | 303,785 |
| 2024-03-04 | 4,935.00 | 5,000.00 | 4,715.00 | 4,820.00 | 4,820.00 | 292,066 |
| 2024-02-29 | 4,805.00 | 5,050.00 | 4,805.00 | 4,905.00 | 4,905.00 | 228,540 |
| 2024-02-28 | 4,780.00 | 4,920.00 | 4,600.00 | 4,815.00 | 4,815.00 | 318,144 |
| 2024-02-27 | 4,965.00 | 5,010.00 | 4,650.00 | 4,795.00 | 4,795.00 | 656,374 |
| 2024-02-26 | 5,500.00 | 5,540.00 | 4,815.00 | 5,020.00 | 5,020.00 | 1,184,518 |
| 2024-02-23 | 5,360.00 | 5,910.00 | 5,360.00 | 5,700.00 | 5,700.00 | 782,229 |
| 2024-02-22 | 5,430.00 | 5,630.00 | 5,180.00 | 5,450.00 | 5,450.00 | 366,291 |
| 2024-02-21 | 5,790.00 | 5,800.00 | 5,400.00 | 5,410.00 | 5,410.00 | 429,288 |
| 2024-02-20 | 5,900.00 | 5,920.00 | 5,650.00 | 5,800.00 | 5,800.00 | 504,222 |
| 2024-02-19 | 5,690.00 | 6,090.00 | 5,680.00 | 6,090.00 | 6,090.00 | 993,199 |
| 2024-02-16 | 5,610.00 | 5,850.00 | 5,400.00 | 5,850.00 | 5,850.00 | 1,302,825 |
| 2024-02-15 | 5,680.00 | 5,860.00 | 5,420.00 | 5,760.00 | 5,760.00 | 2,246,214 |
| 2024-02-14 | 5,760.00 | 6,600.00 | 5,400.00 | 5,570.00 | 5,570.00 | 11,155,890 |
| 2024-02-13 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 938,906 |
| 2024-02-08 | 4,235.00 | 4,245.00 | 4,065.00 | 4,065.00 | 4,065.00 | 376,353 |
| 2024-02-07 | 4,010.00 | 4,280.00 | 4,010.00 | 4,280.00 | 4,280.00 | 382,029 |
| 2024-02-06 | 4,310.00 | 4,385.00 | 4,115.00 | 4,135.00 | 4,135.00 | 511,404 |
| 2024-02-05 | 4,435.00 | 4,630.00 | 4,210.00 | 4,455.00 | 4,455.00 | 2,889,649 |
| 2024-02-02 | 4,950.00 | 4,970.00 | 4,145.00 | 4,430.00 | 4,430.00 | 5,685,883 |
| 2024-02-01 | 3,430.00 | 4,370.00 | 3,330.00 | 4,370.00 | 4,370.00 | 3,517,661 |
| 2024-01-31 | 3,390.00 | 3,400.00 | 3,220.00 | 3,365.00 | 3,365.00 | 264,754 |
| 2024-01-30 | 3,175.00 | 3,385.00 | 3,165.00 | 3,280.00 | 3,280.00 | 302,017 |
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.