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%WTI99.46▲ 2.38%
← 000540.KO stock page

Heungkuk F&M I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,270.003,320.003,270.003,295.003,295.0057,353
2023-05-043,295.003,300.003,270.003,290.003,290.0022,954
2023-05-033,350.003,350.003,295.003,295.003,295.0020,436
2023-05-023,380.003,385.003,325.003,330.003,330.0049,751
2023-04-283,310.003,370.003,310.003,350.003,350.0077,600
2023-04-273,310.003,325.003,280.003,325.003,325.0047,294
2023-04-263,295.003,325.003,280.003,325.003,325.008,456
2023-04-253,270.003,345.003,255.003,330.003,330.0058,576
2023-04-243,270.003,280.003,230.003,275.003,275.0037,877
2023-04-213,345.003,345.003,265.003,285.003,285.0028,774
2023-04-203,385.003,395.003,305.003,380.003,380.0064,876
2023-04-193,285.003,415.003,285.003,380.003,380.0082,892
2023-04-183,255.003,295.003,255.003,285.003,285.0082,720
2023-04-173,240.003,300.003,220.003,285.003,285.0080,816
2023-04-143,215.003,275.003,215.003,240.003,240.0065,782
2023-04-133,255.003,260.003,215.003,245.003,245.0020,418
2023-04-123,185.003,265.003,185.003,260.003,260.0098,329
2023-04-113,200.003,230.003,180.003,220.003,220.0061,645
2023-04-103,170.003,200.003,170.003,180.003,180.0065,804
2023-04-073,190.003,225.003,190.003,190.003,190.0054,500
2023-04-063,200.003,235.003,185.003,205.003,205.0073,874
2023-04-053,190.003,225.003,190.003,210.003,210.0049,854
2023-04-043,185.003,210.003,175.003,200.003,200.0064,731
2023-04-033,200.003,245.003,175.003,180.003,180.0018,266
2023-03-313,220.003,235.003,165.003,180.003,180.0044,900
2023-03-303,180.003,230.003,155.003,175.003,175.0048,962
2023-03-293,195.003,230.003,150.003,175.003,175.0027,128
2023-03-283,150.003,250.003,150.003,170.003,170.0042,677
2023-03-273,200.003,200.003,140.003,150.003,150.0077,676
2023-03-243,150.003,230.003,150.003,200.003,200.0030,976
2023-03-233,200.003,230.003,195.003,205.003,205.0027,118
2023-03-223,215.003,235.003,205.003,210.003,210.0043,700
2023-03-213,220.003,300.003,185.003,210.003,210.00155,262
2023-03-203,325.003,350.003,225.003,235.003,235.0077,542
2023-03-173,345.003,645.003,230.003,230.003,230.00517,738
2023-03-163,370.003,390.003,260.003,330.003,330.0056,812
2023-03-153,370.003,455.003,355.003,370.003,370.0041,083
2023-03-143,540.003,575.003,325.003,370.003,370.00133,880
2023-03-133,700.003,700.003,560.003,600.003,600.0051,385
2023-03-103,750.003,820.003,700.003,750.003,750.0047,775
2023-03-093,675.003,795.003,675.003,755.003,755.0063,958
2023-03-083,730.003,785.003,685.003,700.003,700.0049,218
2023-03-073,680.003,860.003,655.003,790.003,790.00111,469
2023-03-063,790.003,790.003,635.003,660.003,660.00143,130
2023-03-033,855.003,870.003,725.003,790.003,790.0063,718
2023-03-023,735.003,950.003,705.003,870.003,870.00137,264
2023-02-283,780.003,790.003,695.003,735.003,735.0063,933
2023-02-273,700.003,815.003,645.003,775.003,775.00139,772
2023-02-243,725.003,725.003,650.003,725.003,725.00101,261
2023-02-233,440.003,990.003,430.003,690.003,690.00867,711
2023-02-223,490.003,490.003,390.003,440.003,440.0026,382
2023-02-213,480.003,500.003,415.003,485.003,485.0025,455
2023-02-203,470.003,505.003,440.003,480.003,480.0029,728
2023-02-173,550.003,550.003,455.003,470.003,470.0032,226
2023-02-163,515.003,565.003,500.003,550.003,550.0023,035
2023-02-153,605.003,660.003,500.003,535.003,535.0034,296
2023-02-143,550.003,645.003,550.003,610.003,610.0046,136
2023-02-133,480.003,635.003,480.003,545.003,545.0096,053
2023-02-103,525.003,630.003,465.003,480.003,480.0026,512
2023-02-093,530.003,565.003,490.003,525.003,525.0018,818
← NewerPage 15 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.