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 Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.12▲ 2.03%
← 000540.KO stock page

Heungkuk F&M I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,445.003,540.003,425.003,525.003,525.0053,466
2022-08-113,320.003,450.003,315.003,445.003,445.0055,174
2022-08-103,360.003,380.003,290.003,305.003,305.0046,383
2022-08-093,430.003,430.003,350.003,365.003,365.0024,216
2022-08-083,455.003,520.003,410.003,430.003,430.0035,515
2022-08-053,450.003,485.003,425.003,455.003,455.0023,246
2022-08-043,405.003,520.003,385.003,445.003,445.00122,282
2022-08-033,275.003,820.003,270.003,395.003,395.00419,874
2022-08-023,285.003,320.003,250.003,260.003,260.0032,622
2022-08-013,345.003,345.003,275.003,315.003,315.0015,742
2022-07-293,340.003,390.003,305.003,315.003,315.0052,761
2022-07-283,380.003,390.003,325.003,340.003,340.0059,591
2022-07-273,310.003,370.003,310.003,365.003,365.0012,152
2022-07-263,325.003,345.003,300.003,340.003,340.0033,581
2022-07-253,240.003,325.003,230.003,305.003,305.0055,891
2022-07-223,265.003,280.003,210.003,240.003,240.0055,401
2022-07-213,135.003,270.003,130.003,245.003,245.00123,138
2022-07-203,165.003,180.003,070.003,140.003,140.00553,311
2022-07-193,185.003,185.002,970.003,140.003,140.00788,465
2022-07-183,170.003,210.003,155.003,165.003,165.00203,785
2022-07-153,175.003,190.003,125.003,160.003,160.0063,994
2022-07-143,155.003,210.003,155.003,175.003,175.0063,289
2022-07-133,155.003,180.003,110.003,165.003,165.0020,170
2022-07-123,160.003,215.003,090.003,160.003,160.00108,733
2022-07-113,190.003,205.003,160.003,165.003,165.0015,105
2022-07-083,190.003,215.003,170.003,190.003,190.0046,745
2022-07-073,165.003,205.003,160.003,190.003,190.0014,220
2022-07-063,205.003,205.003,105.003,195.003,195.0029,722
2022-07-053,200.003,215.003,155.003,205.003,205.0024,408
2022-07-043,200.003,230.003,170.003,210.003,210.0044,955
2022-07-013,205.003,245.003,175.003,225.003,225.007,832
2022-06-303,270.003,295.003,230.003,245.003,245.0035,106
2022-06-293,270.003,365.003,250.003,290.003,290.0023,062
2022-06-283,300.003,350.003,210.003,320.003,320.0030,973
2022-06-273,130.003,315.003,110.003,300.003,300.00113,490
2022-06-243,150.003,160.003,045.003,130.003,130.0055,865
2022-06-233,295.003,305.003,030.003,100.003,100.0093,968
2022-06-223,550.003,600.003,270.003,270.003,270.00171,774
2022-06-213,520.003,590.003,480.003,570.003,570.0055,856
2022-06-203,580.003,580.003,370.003,555.003,555.0034,686
2022-06-173,505.003,580.003,300.003,580.003,580.0053,173
2022-06-163,525.003,640.003,500.003,565.003,565.0042,576
2022-06-153,465.003,560.003,460.003,500.003,500.0036,520
2022-06-143,420.003,575.003,420.003,560.003,560.0052,408
2022-06-133,635.003,635.003,480.003,575.003,575.0041,398
2022-06-103,670.003,670.003,595.003,635.003,635.0025,888
2022-06-093,705.003,730.003,665.003,670.003,670.0022,840
2022-06-083,750.003,850.003,710.003,710.003,710.0041,125
2022-06-073,855.003,895.003,675.003,770.003,770.0082,518
2022-06-033,865.003,885.003,825.003,830.003,830.0033,221
2022-06-023,825.003,880.003,805.003,865.003,865.0049,062
2022-05-313,750.003,860.003,735.003,855.003,855.0099,793
2022-05-303,735.003,790.003,725.003,790.003,790.0035,927
2022-05-273,655.003,780.003,650.003,720.003,720.0067,112
2022-05-263,565.003,730.003,560.003,650.003,650.00103,068
2022-05-253,520.003,565.003,500.003,540.003,540.0034,699
2022-05-243,550.003,550.003,490.003,540.003,540.0035,343
2022-05-233,600.003,615.003,505.003,525.003,525.0052,188
2022-05-203,625.003,655.003,580.003,580.003,580.0022,520
2022-05-193,670.003,675.003,600.003,620.003,620.0050,132
← NewerPage 18 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.