See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.04▲ 1.95%
← 000540.KO stock page

Heungkuk F&M I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,175.003,385.003,165.003,280.003,280.00302,017
2024-01-292,980.003,265.002,970.003,105.003,105.00244,364
2024-01-262,975.003,015.002,940.002,965.002,965.0028,005
2024-01-252,975.002,980.002,910.002,950.002,950.0033,131
2024-01-242,905.002,965.002,880.002,935.002,935.0044,570
2024-01-232,890.002,910.002,880.002,880.002,880.0010,740
2024-01-222,895.002,920.002,855.002,880.002,880.0016,299
2024-01-192,870.002,900.002,850.002,885.002,885.0037,245
2024-01-182,905.002,920.002,860.002,885.002,885.0024,213
2024-01-172,970.002,990.002,895.002,910.002,910.0031,446
2024-01-162,980.002,995.002,965.002,970.002,970.0024,057
2024-01-153,010.003,010.002,975.002,980.002,980.0011,857
2024-01-122,985.003,025.002,960.003,005.003,005.0030,424
2024-01-112,995.003,000.002,970.002,975.002,975.0028,597
2024-01-102,980.003,005.002,970.002,980.002,980.0019,968
2024-01-093,025.003,025.002,970.002,980.002,980.0083,037
2024-01-083,000.003,070.002,990.003,005.003,005.0019,174
2024-01-053,000.003,030.002,970.003,000.003,000.0056,853
2024-01-043,030.003,055.002,985.003,015.003,015.0021,601
2024-01-033,030.003,060.003,020.003,030.003,030.0021,205
2024-01-023,070.003,075.003,050.003,070.003,070.0010,553
2023-12-283,025.003,080.003,025.003,070.003,070.0033,402
2023-12-273,020.003,030.002,995.003,030.003,030.0016,221
2023-12-263,040.003,050.003,010.003,020.003,020.0021,551
2023-12-223,030.003,055.003,025.003,040.003,040.0019,761
2023-12-213,045.003,045.003,010.003,025.003,025.0027,134
2023-12-202,995.003,080.002,995.003,050.003,050.0075,650
2023-12-192,995.003,015.002,990.003,000.003,000.0054,276
2023-12-183,005.003,020.002,985.002,995.002,995.0035,165
2023-12-153,010.003,020.002,995.003,010.003,010.0035,314
2023-12-143,000.003,015.002,995.003,010.003,010.00103,155
2023-12-133,000.003,015.002,995.003,000.003,000.0011,748
2023-12-123,000.003,030.002,980.002,995.002,995.0022,591
2023-12-113,005.003,030.003,000.003,010.003,010.0022,123
2023-12-083,000.003,015.002,990.003,005.003,005.0036,036
2023-12-073,000.003,020.002,990.003,000.003,000.0017,605
2023-12-062,985.003,025.002,985.003,000.003,000.0027,511
2023-12-052,980.003,010.002,965.003,000.003,000.0058,100
2023-12-043,015.003,075.002,975.002,975.002,975.0050,558
2023-12-013,005.003,180.002,975.003,040.003,040.00261,882
2023-11-302,990.003,010.002,975.002,985.002,985.0041,338
2023-11-293,020.003,025.002,975.003,000.003,000.0019,823
2023-11-282,990.003,020.002,990.003,020.003,020.0021,548
2023-11-272,995.003,020.002,995.003,005.003,005.0026,272
2023-11-242,990.003,015.002,985.003,000.003,000.0058,396
2023-11-233,020.003,025.002,990.002,990.002,990.0025,954
2023-11-223,000.003,025.002,990.003,005.003,005.0029,984
2023-11-212,990.003,010.002,970.003,000.003,000.0079,596
2023-11-202,995.003,015.002,985.002,990.002,990.0019,023
2023-11-173,015.003,020.002,975.002,995.002,995.0048,246
2023-11-163,005.003,025.002,995.003,005.003,005.0025,492
2023-11-153,025.003,035.002,985.003,020.003,020.0077,812
2023-11-143,020.003,085.002,995.003,025.003,025.0049,213
2023-11-133,015.003,120.003,010.003,020.003,020.0012,660
2023-11-103,065.003,065.003,005.003,010.003,010.0038,843
2023-11-093,040.003,075.003,015.003,060.003,060.0027,015
2023-11-083,040.003,040.002,995.003,010.003,010.0033,558
2023-11-073,055.003,055.003,005.003,020.003,020.0038,439
2023-11-063,035.003,070.003,010.003,040.003,040.0044,556
2023-11-033,040.003,065.003,030.003,065.003,065.0012,002
← NewerPage 12 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.