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%WTI99.56▲ 2.48%
← 000540.KO stock page

Heungkuk F&M I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,035.003,075.003,020.003,040.003,040.0017,170
2023-11-013,050.003,085.003,020.003,020.003,020.0033,209
2023-10-313,110.003,110.003,020.003,050.003,050.0029,680
2023-10-303,000.003,060.003,000.003,055.003,055.0019,293
2023-10-273,030.003,065.002,995.003,030.003,030.0045,932
2023-10-263,020.003,045.002,995.003,025.003,025.0019,223
2023-10-253,010.003,085.003,000.003,065.003,065.0030,418
2023-10-243,010.003,105.002,995.003,000.003,000.0042,936
2023-10-233,040.003,115.003,000.003,010.003,010.0032,418
2023-10-203,110.003,130.003,040.003,075.003,075.0023,400
2023-10-193,175.003,190.003,075.003,110.003,110.0064,238
2023-10-183,230.003,265.003,155.003,175.003,175.0037,181
2023-10-173,210.003,255.003,205.003,220.003,220.009,119
2023-10-163,250.003,260.003,170.003,230.003,230.0027,144
2023-10-133,240.003,310.003,215.003,250.003,250.0059,981
2023-10-123,220.003,290.003,210.003,235.003,235.0028,279
2023-10-113,200.003,275.003,175.003,220.003,220.0061,406
2023-10-103,300.003,320.003,200.003,200.003,200.0071,583
2023-10-063,090.003,320.003,090.003,300.003,300.00130,742
2023-10-053,020.003,175.003,005.003,090.003,090.0081,527
2023-10-043,060.003,060.002,990.003,020.003,020.0035,418
2023-09-272,995.003,075.002,980.003,045.003,045.0042,606
2023-09-263,100.003,100.002,995.002,995.002,995.0045,444
2023-09-253,195.003,195.003,020.003,090.003,090.0061,794
2023-09-223,210.003,210.003,115.003,195.003,195.0024,505
2023-09-213,260.003,260.003,150.003,210.003,210.0056,134
2023-09-203,300.003,330.003,230.003,260.003,260.0066,818
2023-09-193,250.003,335.003,240.003,330.003,330.00137,891
2023-09-183,115.003,295.003,110.003,265.003,265.00123,673
2023-09-153,050.003,155.003,045.003,130.003,130.0093,418
2023-09-143,065.003,075.003,020.003,075.003,075.0036,258
2023-09-133,015.003,090.003,000.003,065.003,065.0035,992
2023-09-122,970.003,030.002,970.003,015.003,015.0036,882
2023-09-112,975.003,045.002,960.002,995.002,995.0068,700
2023-09-082,955.003,015.002,935.002,975.002,975.0021,933
2023-09-072,970.003,020.002,940.002,955.002,955.0031,123
2023-09-063,030.003,030.002,955.002,955.002,955.0017,618
2023-09-052,960.003,035.002,950.003,035.003,035.0023,218
2023-09-042,975.002,985.002,930.002,950.002,950.0028,872
2023-09-012,950.002,975.002,930.002,955.002,955.0022,430
2023-08-312,950.002,985.002,950.002,950.002,950.0026,843
2023-08-302,955.002,975.002,945.002,965.002,965.0017,704
2023-08-292,960.002,980.002,945.002,965.002,965.0034,900
2023-08-282,920.003,005.002,920.002,955.002,955.0027,020
2023-08-252,915.002,935.002,905.002,920.002,920.0012,761
2023-08-242,915.002,935.002,900.002,915.002,915.0016,619
2023-08-232,900.002,925.002,885.002,910.002,910.0019,860
2023-08-222,925.002,945.002,885.002,900.002,900.0034,353
2023-08-212,880.002,950.002,875.002,920.002,920.007,517
2023-08-182,860.002,920.002,860.002,880.002,880.0026,493
2023-08-172,885.002,940.002,845.002,890.002,890.0051,346
2023-08-162,985.003,030.002,890.002,935.002,935.00112,300
2023-08-143,085.003,085.002,900.003,010.003,010.0083,121
2023-08-113,095.003,150.003,080.003,095.003,095.0069,603
2023-08-103,070.003,125.003,045.003,110.003,110.0028,995
2023-08-093,125.003,125.003,050.003,080.003,080.0015,160
2023-08-083,080.003,175.003,055.003,125.003,125.0031,312
2023-08-073,095.003,100.003,050.003,085.003,085.0021,221
2023-08-043,110.003,115.003,070.003,090.003,090.0010,818
2023-08-032,985.003,100.002,985.003,090.003,090.0013,098
← NewerPage 13 of 21 · 1,228 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.