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%WTI100.12▲ 0.65%
← 000540.KO stock page

Heungkuk F&M I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-213,750.003,750.003,700.003,725.003,725.0014,636
2022-02-183,715.003,770.003,685.003,755.003,755.0017,818
2022-02-173,805.003,855.003,740.003,760.003,760.0032,948
2022-02-163,800.003,840.003,775.003,810.003,810.0023,256
2022-02-153,815.003,865.003,695.003,790.003,790.0058,864
2022-02-143,865.003,865.003,765.003,810.003,810.0047,102
2022-02-113,775.004,005.003,775.003,880.003,880.00212,655
2022-02-103,825.003,850.003,795.003,805.003,805.0032,564
2022-02-093,835.003,850.003,810.003,815.003,815.0036,020
2022-02-083,835.003,855.003,780.003,835.003,835.0049,851
2022-02-073,805.003,860.003,785.003,835.003,835.0041,603
2022-02-043,775.003,845.003,750.003,820.003,820.0017,704
2022-02-033,670.003,800.003,600.003,775.003,775.0068,165
2022-01-283,605.003,615.003,515.003,600.003,600.0045,466
2022-01-273,680.003,680.003,480.003,610.003,610.0056,487
2022-01-263,610.003,730.003,610.003,620.003,620.0031,538
2022-01-253,800.003,815.003,655.003,675.003,675.0044,257
2022-01-243,850.003,850.003,700.003,845.003,845.0020,567
2022-01-213,885.003,885.003,815.003,870.003,870.0024,856
2022-01-203,800.003,890.003,770.003,885.003,885.0024,342
2022-01-193,750.003,850.003,680.003,850.003,850.0038,245
2022-01-183,735.003,845.003,735.003,840.003,840.0054,216
2022-01-173,840.003,855.003,755.003,815.003,815.0045,618
2022-01-144,000.004,005.003,790.003,880.003,880.0067,118
2022-01-133,900.003,930.003,855.003,930.003,930.0076,915
2022-01-123,915.003,920.003,850.003,895.003,895.0053,544
2022-01-113,925.003,940.003,800.003,920.003,920.0097,440
2022-01-103,800.003,900.003,800.003,900.003,900.00222,721
2022-01-073,750.003,800.003,720.003,795.003,795.0074,843
2022-01-063,660.003,785.003,650.003,740.003,740.0076,045
2022-01-053,630.003,690.003,580.003,690.003,690.00166,518
2022-01-043,550.003,630.003,535.003,620.003,620.0042,455
2022-01-033,600.003,605.003,540.003,550.003,550.0042,053
2021-12-303,560.003,630.003,560.003,600.003,600.0010,659
2021-12-293,630.003,630.003,555.003,575.003,575.0019,860
2021-12-283,610.003,625.003,545.003,615.003,615.0059,093
2021-12-273,620.003,620.003,575.003,610.003,610.009,863
2021-12-243,605.003,620.003,580.003,620.003,620.0056,408
2021-12-233,615.003,620.003,575.003,605.003,605.0023,634
2021-12-223,610.003,635.003,595.003,615.003,615.009,204
2021-12-213,610.003,640.003,595.003,605.003,605.007,039
2021-12-203,680.003,700.003,605.003,610.003,610.0021,347
2021-12-173,675.003,725.003,670.003,680.003,680.0013,634
2021-12-163,695.003,715.003,625.003,715.003,715.0018,051
2021-12-153,675.003,705.003,590.003,695.003,695.0021,691
2021-12-143,620.003,760.003,600.003,665.003,665.0017,329
2021-12-133,680.003,700.003,650.003,650.003,650.0014,089
2021-12-103,745.003,745.003,675.003,680.003,680.0016,868
2021-12-093,600.003,755.003,600.003,750.003,750.0030,971
2021-12-083,635.003,680.003,590.003,600.003,600.0069,015
2021-12-073,635.003,690.003,615.003,635.003,635.007,240
2021-12-063,680.003,680.003,595.003,655.003,655.0012,573
2021-12-033,535.003,690.003,535.003,690.003,690.0031,368
2021-12-023,385.003,565.003,365.003,565.003,565.0032,173
2021-12-013,330.003,465.003,330.003,420.003,420.0035,420
2021-11-303,525.003,555.003,350.003,410.003,410.0091,942
2021-11-293,600.003,600.003,515.003,540.003,540.0062,500
2021-11-263,695.003,725.003,595.003,675.003,675.0055,568
2021-11-253,775.003,785.003,705.003,710.003,710.0023,075
2021-11-243,780.003,850.003,720.003,775.003,775.0024,134
← NewerPage 20 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.