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
2026-04-204,425.004,595.004,300.004,490.004,490.0088,803
2026-04-174,465.004,530.004,400.004,425.004,425.0061,308
2026-04-164,400.004,550.004,355.004,465.004,465.00115,801
2026-04-154,455.004,475.004,330.004,365.004,365.0092,326
2026-04-144,260.004,385.004,255.004,365.004,365.0077,458
2026-04-134,290.004,290.004,030.004,215.004,215.0047,434
2026-04-104,210.004,365.004,205.004,335.004,335.0070,972
2026-04-094,200.004,310.004,180.004,200.004,200.0041,001
2026-04-084,220.004,340.004,190.004,330.004,330.0089,421
2026-04-074,225.004,225.004,070.004,105.004,105.0044,222
2026-04-064,175.004,250.004,120.004,135.004,135.0078,599
2026-04-034,185.004,245.004,135.004,180.004,180.0069,920
2026-04-024,370.004,425.004,090.004,110.004,110.00172,670
2026-04-014,270.004,395.004,230.004,370.004,370.0086,713
2026-03-314,375.004,375.004,120.004,170.004,170.00179,239
2026-03-304,400.004,420.004,250.004,400.004,400.0080,564
2026-03-274,425.004,500.004,265.004,495.004,495.00133,465
2026-03-264,625.004,630.004,430.004,475.004,475.00156,833
2026-03-254,625.004,780.004,595.004,650.004,650.00158,208
2026-03-244,690.004,695.004,455.004,625.004,625.00121,281
2026-03-234,795.004,795.004,520.004,520.004,520.00201,319
2026-03-204,690.004,950.004,640.004,880.004,880.00276,551
2026-03-194,820.004,820.004,645.004,670.004,670.00225,313
2026-03-184,900.004,970.004,780.004,930.004,930.00353,481
2026-03-174,670.004,800.004,640.004,755.004,755.00382,159
2026-03-164,650.004,740.004,495.004,615.004,615.00260,954
2026-03-134,540.004,685.004,500.004,580.004,580.00101,189
2026-03-124,870.004,870.004,650.004,685.004,685.00165,067
2026-03-114,710.005,050.004,710.004,820.004,820.00410,008
2026-03-104,740.004,830.004,580.004,665.004,665.00218,510
2026-03-094,500.004,600.004,345.004,525.004,525.00276,431
2026-03-064,600.004,900.004,515.004,785.004,785.00443,799
2026-03-054,590.004,765.004,455.004,710.004,710.00672,884
2026-03-044,810.004,810.004,200.004,270.004,270.00753,830
2026-03-034,985.005,200.004,915.004,950.004,950.00564,110
2026-02-275,580.005,580.005,250.005,250.005,250.001,050,926
2026-02-265,840.005,890.005,530.005,580.005,580.001,182,899
2026-02-256,000.006,590.005,440.005,930.005,930.009,598,521
2026-02-246,420.006,580.005,590.005,820.005,820.002,172,880
2026-02-236,900.007,480.005,930.006,590.006,590.0018,920,141
2026-02-204,450.005,760.004,450.005,760.005,760.003,536,596
2026-02-194,570.004,600.004,250.004,435.004,435.00439,046
2026-02-134,295.004,535.004,220.004,400.004,400.00576,526
2026-02-124,180.004,480.004,100.004,255.004,255.00567,759
2026-02-114,010.004,145.003,950.004,090.004,090.00457,753
2026-02-103,755.004,120.003,755.004,005.004,005.00585,685
2026-02-093,765.003,850.003,750.003,750.003,750.00126,957
2026-02-063,785.003,785.003,570.003,715.003,715.00115,539
2026-02-053,925.003,940.003,710.003,760.003,760.00212,766
2026-02-043,580.003,925.003,580.003,895.003,895.00496,552
2026-02-033,595.003,670.003,545.003,620.003,620.0077,110
2026-02-023,645.003,695.003,500.003,515.003,515.0077,699
2026-01-303,710.003,735.003,605.003,625.003,625.0089,261
2026-01-293,610.003,740.003,505.003,675.003,675.00134,824
2026-01-283,630.003,670.003,590.003,610.003,610.0079,835
2026-01-273,670.003,685.003,595.003,630.003,630.0071,838
2026-01-263,620.003,810.003,615.003,660.003,660.00149,907
2026-01-233,485.003,600.003,450.003,550.003,550.0097,015
2026-01-223,455.003,485.003,430.003,440.003,440.0019,706
2026-01-213,485.003,490.003,400.003,425.003,425.0044,832
← NewerPage 3 of 5 · 244 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.