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
2025-10-243,850.003,945.003,820.003,870.003,870.0038,980
2025-10-233,870.003,910.003,720.003,845.003,845.0050,539
2025-10-223,910.003,960.003,830.003,900.003,900.0049,822
2025-10-213,905.004,000.003,885.003,910.003,910.00106,223
2025-10-203,815.003,930.003,770.003,900.003,900.0090,518
2025-10-173,970.003,980.003,810.003,815.003,815.0074,024
2025-10-163,975.004,075.003,925.003,970.003,970.00115,405
2025-10-153,840.003,970.003,840.003,940.003,940.0047,241
2025-10-143,835.003,905.003,805.003,855.003,855.0059,315
2025-10-133,805.003,850.003,750.003,835.003,835.0062,389
2025-10-103,935.003,950.003,845.003,865.003,865.0063,680
2025-10-023,910.004,005.003,810.003,915.003,915.00113,607
2025-10-013,950.003,980.003,895.003,905.003,905.0065,514
2025-09-304,030.004,035.003,950.003,960.003,960.0049,591
2025-09-293,980.004,170.003,975.004,035.004,035.00139,277
2025-09-264,020.004,045.003,900.003,980.003,980.0088,841
2025-09-254,070.004,070.003,990.004,020.004,020.0065,540
2025-09-244,160.004,165.004,005.004,040.004,040.00127,130
2025-09-234,220.004,220.004,110.004,160.004,160.0072,014
2025-09-224,200.004,255.004,175.004,220.004,220.0042,100
2025-09-194,245.004,305.004,195.004,200.004,200.0047,518
2025-09-184,270.004,285.004,210.004,260.004,260.0073,253
2025-09-174,425.004,425.004,235.004,270.004,270.00105,984
2025-09-164,405.004,440.004,320.004,390.004,390.00123,786
2025-09-154,290.004,555.004,290.004,385.004,385.00297,955
2025-09-124,250.004,410.004,220.004,280.004,280.00220,623
2025-09-114,290.004,340.004,195.004,215.004,215.0089,526
2025-09-104,220.004,345.004,120.004,290.004,290.00121,634
2025-09-094,070.004,230.004,050.004,195.004,195.00155,544
2025-09-084,020.004,085.004,015.004,070.004,070.0037,277
2025-09-054,060.004,120.004,020.004,035.004,035.0065,054
2025-09-044,080.004,105.004,030.004,060.004,060.0046,965
2025-09-034,115.004,160.004,050.004,080.004,080.0050,268
2025-09-024,050.004,145.004,025.004,125.004,125.0041,830
2025-09-014,180.004,180.004,065.004,065.004,065.0080,720
2025-08-294,245.004,270.004,165.004,180.004,180.0084,092
2025-08-284,030.004,300.004,015.004,245.004,245.00327,154
2025-08-274,070.004,105.003,995.004,005.004,005.0055,570
2025-08-264,115.004,130.004,035.004,070.004,070.0045,731
2025-08-254,155.004,205.004,110.004,110.004,110.0045,844
2025-08-224,125.004,190.004,095.004,130.004,130.0039,904
2025-08-214,080.004,165.004,060.004,125.004,125.0048,746
2025-08-204,065.004,145.004,015.004,105.004,105.00131,364
2025-08-194,185.004,230.004,080.004,135.004,135.0097,581
2025-08-184,275.004,275.004,155.004,185.004,185.00103,480
2025-08-144,290.004,330.004,230.004,300.004,300.0068,620
2025-08-134,335.004,335.004,205.004,240.004,240.0059,532
2025-08-124,250.004,390.004,250.004,270.004,270.00102,883
2025-08-114,285.004,340.004,245.004,280.004,280.0050,895
2025-08-084,405.004,450.004,295.004,325.004,325.0078,200
2025-08-074,415.004,460.004,335.004,405.004,405.00121,190
2025-08-064,390.004,445.004,350.004,405.004,405.0053,532
2025-08-054,280.004,430.004,280.004,385.004,385.00121,534
2025-08-044,180.004,335.004,160.004,275.004,275.00101,971
2025-08-014,490.004,500.004,180.004,180.004,180.00271,265
2025-07-314,595.004,600.004,450.004,500.004,500.0088,733
2025-07-304,610.004,635.004,525.004,540.004,540.00130,406
2025-07-294,740.004,740.004,560.004,635.004,635.00137,647
2025-07-284,865.004,880.004,600.004,700.004,700.00288,415
2025-07-254,720.004,880.004,720.004,840.004,840.00178,953
← NewerPage 5 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.