Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 000540.KO stock page

Heungkuk F&M I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-233,305.003,305.003,250.003,265.003,265.0067,543
2025-01-223,360.003,400.003,275.003,300.003,300.0086,595
2025-01-213,355.003,385.003,315.003,355.003,355.0049,608
2025-01-203,370.003,405.003,350.003,355.003,355.0034,869
2025-01-173,445.003,445.003,350.003,395.003,395.0050,616
2025-01-163,420.003,460.003,390.003,445.003,445.0071,614
2025-01-153,415.003,430.003,335.003,395.003,395.0087,587
2025-01-143,310.003,410.003,310.003,395.003,395.0059,389
2025-01-133,440.003,440.003,305.003,310.003,310.0095,285
2025-01-103,395.003,455.003,370.003,440.003,440.0068,927
2025-01-093,405.003,435.003,300.003,425.003,425.0095,242
2025-01-083,340.003,410.003,335.003,400.003,400.0069,931
2025-01-073,400.003,470.003,355.003,370.003,370.00154,111
2025-01-063,430.003,455.003,375.003,430.003,430.00135,079
2025-01-033,500.003,680.003,415.003,430.003,430.00428,621
2025-01-023,615.003,645.003,455.003,520.003,520.00679,439
2024-12-303,500.003,735.003,485.003,670.003,670.001,728,313
2024-12-273,235.003,950.003,170.003,510.003,510.008,440,891
2024-12-263,290.003,365.003,210.003,300.003,300.00420,647
2024-12-243,205.004,165.003,205.003,330.003,330.006,338,086
2024-12-233,155.003,235.003,130.003,205.003,205.0019,051
2024-12-203,240.003,300.003,080.003,135.003,135.0088,854
2024-12-193,355.003,355.003,220.003,255.003,255.0026,623
2024-12-183,225.003,365.003,205.003,330.003,330.0032,806
2024-12-173,280.003,320.003,225.003,225.003,225.0038,884
2024-12-163,245.003,345.003,245.003,280.003,280.0057,502
2024-12-133,265.003,280.003,185.003,275.003,275.0027,592
2024-12-123,140.003,270.003,140.003,260.003,260.0040,455
2024-12-113,105.003,185.003,090.003,165.003,165.0081,067
2024-12-102,925.003,140.002,925.003,140.003,140.0045,936
2024-12-093,030.003,030.002,930.002,955.002,955.0043,208
2024-12-063,130.003,210.003,035.003,035.003,035.0051,233
2024-12-053,195.003,205.003,130.003,155.003,155.0032,159
2024-12-043,180.003,285.003,165.003,195.003,195.0069,553
2024-12-033,290.003,325.003,260.003,325.003,325.0027,165
2024-12-023,295.003,340.003,235.003,250.003,250.0055,621
2024-11-293,405.003,405.003,320.003,320.003,320.0033,350
2024-11-283,390.003,410.003,340.003,405.003,405.0077,419
2024-11-273,360.003,405.003,340.003,390.003,390.0024,696
2024-11-263,430.003,445.003,360.003,365.003,365.0043,405
2024-11-253,440.003,455.003,415.003,430.003,430.0018,735
2024-11-223,465.003,465.003,410.003,435.003,435.0017,550
2024-11-213,455.003,475.003,405.003,450.003,450.0020,343
2024-11-203,395.003,475.003,395.003,435.003,435.0011,000
2024-11-193,430.003,445.003,385.003,410.003,410.0010,702
2024-11-183,320.003,475.003,315.003,430.003,430.0050,945
2024-11-153,330.003,335.003,200.003,320.003,320.0039,724
2024-11-143,215.003,255.003,215.003,250.003,250.0013,039
2024-11-133,250.003,285.003,225.003,235.003,235.0020,364
2024-11-123,385.003,385.003,240.003,240.003,240.0075,203
2024-11-113,420.003,420.003,375.003,385.003,385.0018,479
2024-11-083,425.003,455.003,400.003,420.003,420.0019,413
2024-11-073,435.003,450.003,385.003,425.003,425.0018,527
2024-11-063,435.003,465.003,410.003,435.003,435.007,331
2024-11-053,365.003,460.003,365.003,445.003,445.003,879
2024-11-043,425.003,460.003,375.003,455.003,455.0014,206
2024-11-013,390.003,455.003,300.003,455.003,455.0012,337
2024-10-313,400.003,440.003,355.003,395.003,395.0018,047
2024-10-303,430.003,430.003,375.003,395.003,395.0010,027
2024-10-293,485.003,485.003,385.003,400.003,400.0018,334
← NewerPage 8 of 21 · 1,227 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.