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%WTI98.88▲ 1.78%
← 000540.KO stock page

Heungkuk F&M I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,605.003,605.003,525.003,530.003,530.0016,201
2023-02-073,575.003,585.003,520.003,530.003,530.0018,784
2023-02-063,585.003,600.003,515.003,600.003,600.0034,074
2023-02-033,670.003,690.003,605.003,605.003,605.0045,591
2023-02-023,650.003,700.003,615.003,670.003,670.0050,729
2023-02-013,550.003,845.003,550.003,615.003,615.00103,631
2023-01-313,465.003,570.003,465.003,550.003,550.0053,895
2023-01-303,550.003,560.003,445.003,500.003,500.0041,580
2023-01-273,530.003,565.003,460.003,550.003,550.0027,518
2023-01-263,510.003,560.003,485.003,530.003,530.0025,703
2023-01-253,510.003,545.003,475.003,525.003,525.0034,730
2023-01-203,460.003,550.003,460.003,545.003,545.0068,448
2023-01-193,475.003,475.003,430.003,470.003,470.0031,950
2023-01-183,515.003,560.003,445.003,475.003,475.0097,798
2023-01-173,350.003,840.003,350.003,490.003,490.001,231,213
2023-01-163,315.003,405.003,310.003,350.003,350.0037,818
2023-01-133,300.003,320.003,295.003,320.003,320.0012,000
2023-01-123,320.003,340.003,285.003,310.003,310.0014,384
2023-01-113,305.003,335.003,290.003,320.003,320.007,539
2023-01-103,335.003,355.003,300.003,305.003,305.0011,003
2023-01-093,400.003,415.003,325.003,330.003,330.0030,719
2023-01-063,480.003,480.003,395.003,395.003,395.0036,909
2023-01-053,440.003,490.003,415.003,430.003,430.0054,407
2023-01-043,350.003,485.003,320.003,440.003,440.0077,605
2023-01-033,360.003,385.003,315.003,355.003,355.0041,078
2023-01-023,400.003,460.003,340.003,385.003,385.0083,606
2022-12-293,295.003,400.003,265.003,370.003,370.00118,286
2022-12-283,230.003,355.003,195.003,295.003,295.0087,016
2022-12-273,175.003,240.003,160.003,230.003,230.0014,026,070
2022-12-263,210.003,220.003,180.003,200.003,200.0018,166
2022-12-233,220.003,235.003,165.003,205.003,205.0043,874
2022-12-223,210.003,225.003,170.003,225.003,225.0069,015
2022-12-213,135.003,220.003,135.003,175.003,175.0011,949
2022-12-203,165.003,175.003,105.003,170.003,170.0029,455
2022-12-193,130.003,200.003,115.003,165.003,165.0026,607
2022-12-163,100.003,145.003,095.003,145.003,145.0022,318
2022-12-153,130.003,140.003,100.003,135.003,135.0017,918
2022-12-143,135.003,145.003,085.003,130.003,130.0030,448
2022-12-133,110.003,135.003,085.003,125.003,125.0043,168
2022-12-123,095.003,130.003,065.003,105.003,105.0018,240
2022-12-093,070.003,145.003,040.003,095.003,095.0052,635
2022-12-083,085.003,110.003,030.003,070.003,070.0064,118
2022-12-073,125.003,680.003,080.003,085.003,085.001,167,612
2022-12-063,115.003,185.003,115.003,150.003,150.007,590
2022-12-053,130.003,175.003,130.003,170.003,170.0011,783
2022-12-023,170.003,190.003,125.003,145.003,145.0049,618
2022-12-013,165.003,240.003,145.003,160.003,160.0056,518
2022-11-303,170.003,210.003,140.003,165.003,165.0085,333
2022-11-293,105.003,205.003,100.003,195.003,195.0020,915
2022-11-283,205.003,225.003,150.003,185.003,185.0036,905
2022-11-253,170.003,235.003,120.003,215.003,215.0042,760
2022-11-243,095.003,170.003,080.003,170.003,170.0014,367
2022-11-233,070.003,110.003,060.003,090.003,090.0017,218
2022-11-223,020.003,100.003,020.003,070.003,070.0022,304
2022-11-213,000.003,230.003,000.003,030.003,030.00121,658
2022-11-182,970.003,020.002,970.003,000.003,000.0018,769
2022-11-172,975.003,000.002,975.002,995.002,995.0019,433
2022-11-163,010.003,010.002,955.002,965.002,965.0034,200
2022-11-152,880.002,975.002,860.002,960.002,960.0049,918
2022-11-142,845.002,880.002,820.002,880.002,880.0025,559
← NewerPage 16 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.