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
2025-07-244,795.005,020.004,705.004,730.004,730.00267,855
2025-07-234,910.004,915.004,745.004,790.004,790.00267,659
2025-07-224,975.005,100.004,805.004,935.004,935.00324,203
2025-07-214,965.005,030.004,920.004,940.004,940.00248,840
2025-07-185,200.005,220.004,945.004,965.004,965.00712,983
2025-07-175,520.006,070.005,170.005,200.005,200.004,751,198
2025-07-165,650.005,660.005,230.005,410.005,410.001,053,318
2025-07-155,800.005,830.005,570.005,640.005,640.00797,774
2025-07-145,760.005,920.005,740.005,790.005,790.001,603,849
2025-07-115,770.005,910.005,560.005,850.005,850.003,372,495
2025-07-104,700.006,010.004,630.005,630.005,630.0019,345,439
2025-07-094,400.004,730.004,360.004,630.004,630.00367,154
2025-07-084,160.004,425.004,160.004,375.004,375.00253,760
2025-07-074,150.004,200.004,080.004,170.004,170.0051,436
2025-07-044,285.004,335.004,135.004,150.004,150.00127,672
2025-07-034,380.004,420.004,250.004,280.004,280.00141,196
2025-07-024,415.004,425.004,245.004,365.004,365.00106,921
2025-07-014,180.004,405.004,180.004,400.004,400.00145,536
2025-06-304,185.004,420.004,155.004,200.004,200.0076,004
2025-06-274,175.004,255.004,145.004,180.004,180.0064,495
2025-06-264,315.004,340.004,145.004,205.004,205.00112,330
2025-06-254,250.004,670.004,190.004,320.004,320.00827,706
2025-06-244,180.004,305.004,160.004,230.004,230.0092,227
2025-06-234,190.004,195.004,100.004,160.004,160.0056,999
2025-06-204,260.004,275.004,165.004,200.004,200.0054,332
2025-06-194,285.004,370.004,170.004,255.004,255.00145,949
2025-06-184,350.004,380.004,260.004,270.004,270.00119,706
2025-06-174,560.004,580.004,260.004,355.004,355.00240,437
2025-06-164,500.004,500.004,305.004,470.004,470.00155,646
2025-06-134,600.004,605.004,380.004,435.004,435.00313,328
2025-06-124,320.004,650.004,320.004,595.004,595.00607,368
2025-06-114,150.004,330.004,100.004,295.004,295.00248,435
2025-06-104,170.004,190.004,050.004,125.004,125.00188,080
2025-06-094,200.004,350.004,120.004,160.004,160.00326,666
2025-06-054,220.004,220.004,090.004,175.004,175.00138,958
2025-06-044,105.004,255.004,055.004,165.004,165.00264,143
2025-06-024,205.004,225.003,975.004,005.004,005.00242,275
2025-05-304,200.004,235.004,095.004,200.004,200.00211,186
2025-05-293,890.004,215.003,890.004,200.004,200.00578,317
2025-05-283,855.003,945.003,835.003,885.003,885.00195,625
2025-05-273,890.003,930.003,810.003,855.003,855.00153,815
2025-05-263,850.003,955.003,785.003,930.003,930.00276,233
2025-05-233,735.003,845.003,700.003,795.003,795.00165,496
2025-05-223,820.003,855.003,705.003,720.003,720.00241,300
2025-05-213,850.003,900.003,800.003,870.003,870.00223,152
2025-05-203,930.003,970.003,820.003,850.003,850.00516,594
2025-05-193,800.004,030.003,680.003,860.003,860.002,151,085
2025-05-163,655.004,320.003,610.003,900.003,900.008,304,911
2025-05-153,490.003,735.003,445.003,505.003,505.00368,798
2025-05-143,410.003,505.003,370.003,490.003,490.00102,993
2025-05-133,465.003,470.003,400.003,405.003,405.0064,805
2025-05-123,350.003,465.003,325.003,465.003,465.00129,161
2025-05-093,360.003,395.003,300.003,330.003,330.0061,347
2025-05-083,450.003,450.003,245.003,360.003,360.00113,210
2025-05-073,355.003,420.003,330.003,420.003,420.00104,703
2025-05-023,420.003,420.003,325.003,355.003,355.0097,947
2025-04-303,385.003,450.003,365.003,420.003,420.00181,426
2025-04-293,315.003,385.003,305.003,385.003,385.0075,046
2025-04-283,450.003,475.003,300.003,345.003,345.00147,701
2025-04-253,385.003,440.003,355.003,420.003,420.00119,095
← NewerPage 6 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.