See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.43▲ 2.35%
← 000540.KO stock page

Heungkuk F&M I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-142,845.002,880.002,820.002,880.002,880.0025,559
2022-11-112,895.002,895.002,830.002,840.002,840.0062,758
2022-11-102,825.002,850.002,810.002,835.002,835.00106,618
2022-11-092,855.002,870.002,825.002,840.002,840.0040,150
2022-11-082,845.002,865.002,780.002,855.002,855.00105,870
2022-11-072,855.002,870.002,830.002,835.002,835.0028,077
2022-11-042,910.002,925.002,800.002,855.002,855.0071,118
2022-11-032,920.002,955.002,890.002,935.002,935.00113,204
2022-11-022,940.002,975.002,935.002,955.002,955.0052,151
2022-11-012,930.003,130.002,920.002,980.002,980.0024,150
2022-10-312,940.002,965.002,905.002,950.002,950.0011,475
2022-10-282,985.003,000.002,920.002,945.002,945.0056,426
2022-10-272,885.002,940.002,820.002,935.002,935.00149,730
2022-10-262,925.002,935.002,885.002,895.002,895.0018,721
2022-10-252,975.002,980.002,920.002,925.002,925.0017,546
2022-10-242,990.003,020.002,915.002,975.002,975.0022,344
2022-10-213,010.003,010.002,955.002,990.002,990.0013,337
2022-10-203,060.003,065.002,970.003,010.003,010.0010,725
2022-10-193,065.003,090.003,035.003,060.003,060.0024,628
2022-10-183,040.003,095.003,040.003,060.003,060.0034,532
2022-10-173,025.003,105.002,850.003,055.003,055.0017,653
2022-10-143,005.003,115.003,005.003,030.003,030.0022,361
2022-10-132,885.003,030.002,855.003,005.003,005.0056,889
2022-10-122,940.002,985.002,940.002,945.002,945.0021,652
2022-10-113,105.003,120.003,005.003,010.003,010.0028,954
2022-10-073,105.003,200.003,100.003,125.003,125.0020,374
2022-10-063,115.003,310.003,090.003,140.003,140.00180,630
2022-10-053,140.003,180.003,100.003,100.003,100.0026,518
2022-10-043,090.003,135.003,080.003,135.003,135.0024,948
2022-09-303,140.003,270.003,070.003,090.003,090.0036,565
2022-09-293,200.003,275.003,175.003,175.003,175.0015,149
2022-09-283,230.003,235.003,050.003,200.003,200.00166,765
2022-09-273,300.003,300.003,170.003,230.003,230.0042,643
2022-09-263,440.003,450.003,250.003,300.003,300.0058,888
2022-09-233,405.003,445.003,390.003,440.003,440.0038,660
2022-09-223,490.003,490.003,380.003,405.003,405.0027,940
2022-09-213,505.003,520.003,450.003,490.003,490.0023,053
2022-09-203,460.003,510.003,460.003,480.003,480.0011,976
2022-09-193,460.003,510.003,420.003,460.003,460.0035,245
2022-09-163,350.003,480.003,350.003,460.003,460.00133,018
2022-09-153,365.003,400.003,350.003,370.003,370.0011,646
2022-09-143,385.003,385.003,330.003,375.003,375.0017,858
2022-09-133,355.003,445.003,330.003,440.003,440.0050,386
2022-09-083,305.003,355.003,305.003,350.003,350.008,088
2022-09-073,350.003,365.003,270.003,325.003,325.0037,944
2022-09-063,250.003,375.003,250.003,350.003,350.0020,358
2022-09-053,290.003,350.003,270.003,295.003,295.009,502
2022-09-023,325.003,340.003,290.003,295.003,295.0017,097
2022-09-013,345.003,345.003,295.003,335.003,335.0016,490
2022-08-313,320.003,350.003,290.003,345.003,345.009,716
2022-08-303,280.003,370.003,280.003,320.003,320.0016,091
2022-08-293,245.003,375.003,245.003,300.003,300.0019,912
2022-08-263,430.003,460.003,375.003,395.003,395.0016,390
2022-08-253,415.003,515.003,410.003,430.003,430.0013,947
2022-08-243,395.003,490.003,345.003,415.003,415.0020,135
2022-08-233,430.003,520.003,360.003,360.003,360.0033,501
2022-08-223,520.003,520.003,435.003,455.003,455.0025,539
2022-08-193,510.003,550.003,500.003,515.003,515.0020,997
2022-08-183,500.003,550.003,435.003,540.003,540.0029,410
2022-08-173,580.003,740.003,455.003,540.003,540.0043,435
← NewerPage 17 of 21 · 1,229 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.