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%WTI98.74▲ 1.64%
← 000540.KO stock page

Heungkuk F&M I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,075.003,090.003,040.003,045.003,045.0020,006
2023-08-013,055.003,105.003,035.003,075.003,075.0033,369
2023-07-313,010.003,090.002,980.003,055.003,055.0061,875
2023-07-282,980.003,000.002,945.003,000.003,000.007,476
2023-07-272,850.002,970.002,850.002,970.002,970.0029,090
2023-07-262,980.002,990.002,840.002,865.002,865.0065,043
2023-07-252,950.002,995.002,780.002,980.002,980.0068,706
2023-07-242,990.002,990.002,925.002,950.002,950.0035,936
2023-07-212,960.003,005.002,955.002,990.002,990.0034,344
2023-07-202,940.002,960.002,935.002,960.002,960.0032,102
2023-07-192,995.002,995.002,940.002,940.002,940.0043,118
2023-07-183,015.003,020.002,950.002,955.002,955.0091,418
2023-07-173,055.003,055.003,000.003,015.003,015.0031,518
2023-07-143,030.003,055.003,015.003,040.003,040.0023,832
2023-07-133,060.003,090.003,025.003,030.003,030.0044,332
2023-07-123,030.003,060.003,020.003,055.003,055.0031,100
2023-07-113,035.003,065.003,015.003,030.003,030.0044,603
2023-07-103,060.003,065.003,030.003,035.003,035.0023,218
2023-07-073,055.003,060.003,000.003,060.003,060.0029,820
2023-07-063,050.003,075.003,025.003,070.003,070.0036,382
2023-07-053,135.003,140.003,065.003,080.003,080.0020,988
2023-07-043,155.003,155.003,090.003,135.003,135.0047,101
2023-07-033,155.003,175.003,125.003,155.003,155.0029,218
2023-06-303,105.003,170.003,105.003,155.003,155.008,161
2023-06-293,125.003,155.003,105.003,105.003,105.0024,718
2023-06-283,100.003,165.003,100.003,125.003,125.0044,221
2023-06-273,095.003,110.003,080.003,095.003,095.0037,840
2023-06-263,060.003,115.003,045.003,090.003,090.0060,653
2023-06-233,115.003,120.003,065.003,065.003,065.0051,346
2023-06-223,135.003,155.003,085.003,120.003,120.00156,670
2023-06-213,170.003,170.003,135.003,155.003,155.0073,918
2023-06-203,170.003,205.003,155.003,170.003,170.0046,630
2023-06-193,190.003,195.003,145.003,170.003,170.0071,230
2023-06-163,190.003,215.003,165.003,185.003,185.0056,628
2023-06-153,220.003,235.003,150.003,185.003,185.0066,217
2023-06-143,270.003,285.003,205.003,210.003,210.0060,454
2023-06-133,285.003,310.003,260.003,265.003,265.0034,864
2023-06-123,275.003,320.003,270.003,320.003,320.0053,218
2023-06-093,265.003,350.003,260.003,275.003,275.0070,284
2023-06-083,190.003,330.003,190.003,260.003,260.00104,753
2023-06-073,210.003,260.003,190.003,190.003,190.00102,117
2023-06-053,215.003,240.003,205.003,205.003,205.0061,318
2023-06-023,190.003,235.003,185.003,215.003,215.0060,793
2023-06-013,195.003,220.003,190.003,190.003,190.0037,062
2023-05-313,220.003,230.003,195.003,215.003,215.0075,450
2023-05-303,250.003,255.003,195.003,215.003,215.0050,218
2023-05-263,320.003,320.003,230.003,235.003,235.0024,860
2023-05-253,325.003,350.003,270.003,295.003,295.0036,852
2023-05-243,300.003,395.003,265.003,310.003,310.0036,018
2023-05-233,255.003,290.003,240.003,290.003,290.0015,204
2023-05-223,260.003,280.003,230.003,255.003,255.0042,607
2023-05-193,290.003,295.003,255.003,260.003,260.0048,000
2023-05-183,370.003,380.003,285.003,285.003,285.0041,495
2023-05-173,320.003,430.003,320.003,390.003,390.0041,347
2023-05-163,340.003,495.003,295.003,345.003,345.00221,027
2023-05-153,470.003,485.003,265.003,295.003,295.00201,749
2023-05-123,595.003,625.003,470.003,470.003,470.00111,195
2023-05-113,540.003,695.003,540.003,595.003,595.00165,333
2023-05-103,330.003,560.003,330.003,535.003,535.00296,996
2023-05-093,300.003,480.003,295.003,325.003,325.00177,625
← NewerPage 14 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.