Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 000540.KO stock page

Heungkuk F&M I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-213,485.003,490.003,400.003,425.003,425.0044,832
2026-01-203,470.003,535.003,430.003,505.003,505.0040,933
2026-01-193,485.003,520.003,455.003,470.003,470.0024,761
2026-01-163,520.003,570.003,470.003,485.003,485.0058,294
2026-01-153,505.003,535.003,440.003,470.003,470.0029,048
2026-01-143,445.003,545.003,365.003,505.003,505.0070,259
2026-01-133,445.003,445.003,385.003,410.003,410.0048,537
2026-01-123,465.003,465.003,395.003,405.003,405.0065,538
2026-01-093,430.003,480.003,395.003,405.003,405.0040,624
2026-01-083,560.003,560.003,415.003,420.003,420.0050,055
2026-01-073,545.003,600.003,480.003,490.003,490.0064,411
2026-01-063,525.003,585.003,520.003,560.003,560.0029,047
2026-01-053,550.003,580.003,510.003,535.003,535.0068,264
2026-01-023,590.003,630.003,535.003,565.003,565.0044,104
2025-12-303,595.003,610.003,555.003,590.003,590.0035,270
2025-12-293,625.003,640.003,580.003,585.003,585.0029,264
2025-12-263,670.003,670.003,600.003,625.003,625.0024,872
2025-12-243,600.003,670.003,560.003,640.003,640.0061,596
2025-12-233,585.003,645.003,565.003,600.003,600.0057,119
2025-12-223,595.003,665.003,595.003,600.003,600.0019,183
2025-12-193,575.003,650.003,565.003,600.003,600.0048,871
2025-12-183,650.003,655.003,540.003,575.003,575.0054,217
2025-12-173,560.003,660.003,560.003,650.003,650.0034,370
2025-12-163,620.003,670.003,560.003,570.003,570.0087,111
2025-12-153,600.003,690.003,570.003,620.003,620.0035,854
2025-12-123,550.003,635.003,550.003,635.003,635.0036,347
2025-12-113,600.003,630.003,540.003,545.003,545.0044,553
2025-12-103,615.003,615.003,530.003,535.003,535.0056,849
2025-12-093,605.003,605.003,555.003,585.003,585.0050,450
2025-12-083,710.003,710.003,565.003,605.003,605.00130,940
2025-12-053,640.003,685.003,600.003,680.003,680.0041,676
2025-12-043,730.003,730.003,635.003,640.003,640.0058,237
2025-12-033,710.003,765.003,670.003,710.003,710.0098,914
2025-12-023,675.003,770.003,655.003,740.003,740.0050,156
2025-12-013,655.003,750.003,630.003,685.003,685.0027,067
2025-11-283,715.003,715.003,630.003,660.003,660.0028,057
2025-11-273,700.003,755.003,660.003,660.003,660.0010,837
2025-11-263,595.003,700.003,590.003,690.003,690.0021,060
2025-11-253,590.003,690.003,565.003,615.003,615.0080,580
2025-11-243,630.003,660.003,575.003,575.003,575.0071,884
2025-11-213,680.003,720.003,610.003,630.003,630.0046,413
2025-11-203,665.003,765.003,665.003,720.003,720.00111,083
2025-11-193,690.003,735.003,630.003,700.003,700.0037,007
2025-11-183,750.003,840.003,660.003,670.003,670.00102,114
2025-11-173,855.003,915.003,745.003,845.003,845.00117,128
2025-11-143,980.004,075.003,870.003,890.003,890.0085,079
2025-11-134,005.004,060.003,970.004,005.004,005.0073,252
2025-11-123,855.004,075.003,850.004,030.004,030.00145,621
2025-11-113,880.003,955.003,795.003,855.003,855.0059,137
2025-11-103,730.003,965.003,730.003,880.003,880.00125,414
2025-11-073,790.003,810.003,665.003,760.003,760.0063,376
2025-11-063,695.003,900.003,580.003,830.003,830.00134,909
2025-11-053,760.003,760.003,530.003,655.003,655.0067,333
2025-11-043,650.003,725.003,620.003,665.003,665.0047,655
2025-11-033,735.003,760.003,645.003,650.003,650.0094,902
2025-10-313,750.003,790.003,720.003,735.003,735.0034,806
2025-10-303,845.003,880.003,745.003,750.003,750.0089,333
2025-10-293,900.003,900.003,805.003,845.003,845.0069,798
2025-10-283,910.003,920.003,690.003,895.003,895.0085,066
2025-10-273,905.003,970.003,875.003,910.003,910.0054,105
← NewerPage 4 of 5 · 245 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.