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%WTI99.20▲ 2.11%
← 000540.KO stock page

Heungkuk F&M I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-193,670.003,675.003,600.003,620.003,620.0050,132
2022-05-183,720.003,730.003,675.003,685.003,685.0028,346
2022-05-173,715.003,840.003,645.003,720.003,720.0086,265
2022-05-163,740.003,800.003,715.003,730.003,730.0032,603
2022-05-133,730.003,830.003,725.003,755.003,755.0037,488
2022-05-123,720.003,800.003,670.003,710.003,710.0067,439
2022-05-113,710.003,880.003,685.003,735.003,735.0045,908
2022-05-103,760.003,785.003,695.003,775.003,775.0038,868
2022-05-093,885.003,920.003,800.003,800.003,800.0057,723
2022-05-063,950.003,990.003,865.003,885.003,885.0074,409
2022-05-044,050.004,050.003,985.004,000.004,000.0061,215
2022-05-034,020.004,050.004,005.004,050.004,050.0049,809
2022-05-023,945.003,995.003,920.003,985.003,985.0040,831
2022-04-293,950.004,000.003,905.003,950.003,950.0086,443
2022-04-283,990.004,010.003,920.003,945.003,945.0051,813
2022-04-274,020.004,060.003,985.003,990.003,990.0055,446
2022-04-264,150.004,150.004,030.004,125.004,125.0090,375
2022-04-254,200.004,245.004,070.004,125.004,125.00105,794
2022-04-224,225.004,330.004,220.004,270.004,270.0087,269
2022-04-214,310.004,330.004,210.004,265.004,265.0084,864
2022-04-204,290.004,365.004,240.004,310.004,310.0074,881
2022-04-194,275.004,300.004,205.004,285.004,285.0063,812
2022-04-184,260.004,340.004,180.004,295.004,295.0099,581
2022-04-154,235.004,385.004,235.004,255.004,255.00262,222
2022-04-144,155.004,280.004,130.004,275.004,275.00197,820
2022-04-134,145.004,160.004,080.004,160.004,160.0059,585
2022-04-124,200.004,235.004,045.004,170.004,170.00145,577
2022-04-114,200.004,245.004,115.004,200.004,200.0096,499
2022-04-084,210.004,230.004,100.004,200.004,200.00114,879
2022-04-074,265.004,290.004,155.004,230.004,230.00352,225
2022-04-064,000.004,200.003,970.004,200.004,200.00518,691
2022-04-054,020.004,020.003,950.003,985.003,985.0034,450
2022-04-044,035.004,045.003,985.004,000.004,000.0049,694
2022-04-014,035.004,080.004,020.004,040.004,040.0043,696
2022-03-313,960.004,090.003,955.004,050.004,050.0077,884
2022-03-304,010.004,040.003,920.003,940.003,940.0041,901
2022-03-294,070.004,090.004,000.004,010.004,010.0058,659
2022-03-284,025.004,065.004,000.004,040.004,040.00125,255
2022-03-253,995.004,045.003,940.003,945.003,945.0044,501
2022-03-244,025.004,025.003,980.003,995.003,995.0048,614
2022-03-234,080.004,080.003,980.004,025.004,025.00198,905
2022-03-223,910.004,080.003,910.004,025.004,025.00304,806
2022-03-213,965.003,965.003,920.003,925.003,925.0041,382
2022-03-183,850.003,970.003,810.003,970.003,970.00155,839
2022-03-173,860.003,865.003,765.003,865.003,865.0049,848
2022-03-163,780.003,840.003,730.003,805.003,805.0035,708
2022-03-153,795.003,795.003,700.003,780.003,780.0039,686
2022-03-143,780.003,805.003,755.003,775.003,775.0022,973
2022-03-113,795.003,800.003,750.003,770.003,770.0012,851
2022-03-103,720.003,805.003,720.003,755.003,755.0021,525
2022-03-083,700.003,745.003,620.003,720.003,720.0020,207
2022-03-073,780.003,800.003,700.003,730.003,730.0052,226
2022-03-043,760.003,840.003,725.003,840.003,840.0016,088
2022-03-033,735.003,780.003,695.003,755.003,755.0036,241
2022-03-023,700.003,740.003,660.003,715.003,715.0035,571
2022-02-283,675.003,690.003,650.003,675.003,675.004,418
2022-02-253,585.003,720.003,585.003,680.003,680.0046,607
2022-02-243,690.003,700.003,580.003,585.003,585.0025,600
2022-02-233,645.003,715.003,585.003,690.003,690.0027,407
2022-02-223,675.003,765.003,640.003,670.003,670.0027,833
← NewerPage 19 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.