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
2025-04-243,400.003,655.003,340.003,385.003,385.00230,467
2025-04-233,365.003,390.003,300.003,340.003,340.00118,824
2025-04-223,330.003,395.003,250.003,355.003,355.00225,539
2025-04-213,280.003,335.003,240.003,290.003,290.0098,264
2025-04-183,250.003,305.003,230.003,270.003,270.00141,692
2025-04-173,255.003,315.003,210.003,235.003,235.00159,073
2025-04-163,355.003,390.003,245.003,255.003,255.00215,026
2025-04-153,400.003,475.003,355.003,385.003,385.00311,432
2025-04-143,455.003,535.003,310.003,350.003,350.00222,160
2025-04-113,340.003,455.003,285.003,305.003,305.00408,440
2025-04-103,200.003,515.003,160.003,305.003,305.00735,743
2025-04-093,060.003,550.002,980.003,240.003,240.002,915,338
2025-04-083,140.003,190.003,045.003,075.003,075.00110,974
2025-04-073,230.003,280.003,105.003,110.003,110.00192,526
2025-04-043,110.003,430.003,110.003,300.003,300.00666,145
2025-04-033,210.003,255.003,100.003,170.003,170.00214,443
2025-04-023,350.003,420.003,230.003,255.003,255.00366,361
2025-04-013,320.003,550.003,305.003,370.003,370.00832,043
2025-03-313,455.003,840.003,380.003,380.003,380.003,039,541
2025-03-283,435.003,950.003,300.003,520.003,520.007,312,804
2025-03-273,255.003,790.003,205.003,370.003,370.002,878,915
2025-03-263,220.003,230.003,175.003,175.003,175.0046,763
2025-03-253,245.003,280.003,200.003,205.003,205.0046,268
2025-03-243,230.003,285.003,225.003,270.003,270.0056,581
2025-03-213,310.003,310.003,200.003,230.003,230.00133,121
2025-03-203,330.003,345.003,275.003,310.003,310.0037,364
2025-03-193,300.003,340.003,290.003,330.003,330.0028,245
2025-03-183,275.003,400.003,270.003,305.003,305.0060,127
2025-03-173,265.003,290.003,250.003,275.003,275.0053,614
2025-03-143,295.003,320.003,245.003,265.003,265.0071,070
2025-03-133,325.003,360.003,295.003,295.003,295.0041,840
2025-03-123,245.003,425.003,225.003,350.003,350.00101,665
2025-03-113,290.003,290.003,240.003,245.003,245.0026,243
2025-03-103,330.003,340.003,290.003,320.003,320.0040,187
2025-03-073,300.003,315.003,260.003,310.003,310.0041,050
2025-03-063,260.003,305.003,260.003,285.003,285.0022,866
2025-03-053,240.003,295.003,240.003,275.003,275.0051,923
2025-03-043,275.003,335.003,230.003,250.003,250.0030,814
2025-02-283,330.003,335.003,240.003,270.003,270.0063,280
2025-02-273,300.003,330.003,300.003,325.003,325.0024,517
2025-02-263,275.003,330.003,250.003,320.003,320.0052,939
2025-02-253,305.003,305.003,250.003,275.003,275.0038,665
2025-02-243,305.003,305.003,200.003,275.003,275.0062,961
2025-02-213,300.003,310.003,280.003,290.003,290.0060,630
2025-02-203,300.003,320.003,265.003,315.003,315.0048,066
2025-02-193,310.003,315.003,270.003,285.003,285.0062,109
2025-02-183,315.003,325.003,280.003,310.003,310.0027,816
2025-02-173,230.003,315.003,230.003,290.003,290.0058,133
2025-02-143,250.003,295.003,225.003,235.003,235.0042,075
2025-02-133,275.003,295.003,215.003,250.003,250.0059,847
2025-02-123,370.003,370.003,275.003,275.003,275.0067,757
2025-02-113,385.003,420.003,185.003,370.003,370.0099,937
2025-02-103,300.003,430.003,275.003,410.003,410.0086,316
2025-02-073,270.003,430.003,270.003,330.003,330.00176,740
2025-02-063,230.003,295.003,230.003,295.003,295.0038,745
2025-02-053,195.003,280.003,195.003,230.003,230.0024,459
2025-02-043,160.003,265.003,160.003,215.003,215.0035,350
2025-02-033,230.003,255.003,180.003,185.003,185.0053,554
2025-01-313,285.003,310.003,255.003,255.003,255.0032,234
2025-01-243,250.003,305.003,250.003,290.003,290.0036,792
← NewerPage 7 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.