Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 000540.KO stock page

Heungkuk F&M I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,340.003,350.003,130.003,185.003,185.0079,301
2026-07-163,265.003,385.003,210.003,340.003,340.0046,893
2026-07-153,155.003,305.003,155.003,290.003,290.0040,441
2026-07-143,240.003,240.003,095.003,155.003,155.0035,479
2026-07-133,270.003,365.003,205.003,235.003,235.00156,891
2026-07-103,045.003,350.003,045.003,305.003,305.0077,237
2026-07-093,140.003,215.003,035.003,035.003,035.0063,212
2026-07-083,230.003,280.003,050.003,140.003,140.0050,519
2026-07-073,255.003,290.003,155.003,255.003,255.0022,309
2026-07-063,230.003,290.003,165.003,255.003,255.0033,504
2026-07-033,210.003,275.003,000.003,230.003,230.00104,314
2026-07-023,245.003,280.003,100.003,210.003,210.0064,210
2026-07-013,165.003,220.003,155.003,215.003,215.0028,251
2026-06-303,140.003,245.003,140.003,165.003,165.0022,278
2026-06-293,040.003,230.002,975.003,215.003,215.0042,170
2026-06-263,140.003,140.002,915.003,000.003,000.00115,378
2026-06-253,105.003,230.003,060.003,070.003,070.001,322,442
2026-06-243,270.003,270.003,050.003,115.003,115.0069,293
2026-06-233,340.003,460.003,095.003,125.003,125.00146,394
2026-06-223,400.003,430.003,300.003,330.003,330.0090,820
2026-06-193,545.003,595.003,360.003,430.003,430.00176,609
2026-06-183,625.003,695.003,555.003,565.003,565.00117,830
2026-06-173,800.003,940.003,600.003,640.003,640.00177,946
2026-06-163,755.003,835.003,675.003,785.003,785.0073,396
2026-06-153,700.003,795.003,655.003,715.003,715.00107,748
2026-06-123,675.003,800.003,470.003,650.003,650.00178,646
2026-06-113,575.003,685.003,405.003,655.003,655.0093,938
2026-06-103,630.003,710.003,380.003,575.003,575.00212,906
2026-06-093,300.003,835.003,285.003,630.003,630.00377,772
2026-06-083,445.003,675.003,310.003,325.003,325.00253,334
2026-06-053,490.003,715.003,425.003,585.003,585.00266,243
2026-06-043,485.003,585.003,405.003,505.003,505.0055,056
2026-06-023,415.003,505.003,325.003,480.003,480.0096,403
2026-06-013,545.003,620.003,400.003,450.003,450.00137,176
2026-05-293,705.003,705.003,435.003,570.003,570.0095,592
2026-05-283,740.003,750.003,560.003,635.003,635.00104,191
2026-05-273,915.003,945.003,710.003,750.003,750.00151,480
2026-05-264,020.004,160.003,880.003,915.003,915.00109,390
2026-05-224,000.004,130.003,950.003,990.003,990.0056,166
2026-05-213,900.004,050.003,890.003,945.003,945.00129,383
2026-05-204,120.004,120.003,780.003,855.003,855.00192,602
2026-05-194,145.004,435.004,020.004,100.004,100.00341,069
2026-05-183,870.004,230.003,800.004,115.004,115.00299,049
2026-05-154,180.004,325.003,955.004,005.004,005.00115,646
2026-05-143,920.004,280.003,920.004,180.004,180.00207,782
2026-05-133,940.004,080.003,875.003,920.003,920.0093,375
2026-05-124,065.004,140.003,865.003,965.003,965.00204,395
2026-05-114,200.004,290.004,090.004,090.004,090.00156,668
2026-05-084,275.004,360.004,210.004,225.004,225.00121,849
2026-05-074,550.004,550.004,295.004,320.004,320.00200,001
2026-05-064,510.004,715.004,410.004,525.004,525.00331,507
2026-05-044,415.004,570.004,415.004,470.004,470.00174,670
2026-04-304,535.004,535.004,365.004,415.004,415.00103,506
2026-04-294,530.004,580.004,460.004,485.004,485.0073,017
2026-04-284,505.004,590.004,495.004,530.004,530.0093,439
2026-04-274,525.004,610.004,500.004,505.004,505.00111,884
2026-04-244,480.004,550.004,385.004,530.004,530.0089,495
2026-04-234,535.004,545.004,425.004,480.004,480.0070,698
2026-04-224,500.004,500.004,365.004,475.004,475.0055,856
2026-04-214,580.004,580.004,465.004,475.004,475.0091,010
← NewerPage 2 of 21 · 1,226 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.