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
2024-10-283,430.003,520.003,425.003,480.003,480.0014,148
2024-10-253,340.003,450.003,340.003,430.003,430.0033,416
2024-10-243,375.003,395.003,340.003,340.003,340.0026,297
2024-10-233,375.003,390.003,330.003,375.003,375.0036,785
2024-10-223,390.003,445.003,365.003,375.003,375.0018,472
2024-10-213,420.003,435.003,390.003,390.003,390.0016,192
2024-10-183,500.003,500.003,380.003,380.003,380.0070,179
2024-10-173,535.003,540.003,465.003,475.003,475.0033,513
2024-10-163,525.003,530.003,500.003,520.003,520.0027,145
2024-10-153,540.003,570.003,515.003,530.003,530.0026,200
2024-10-143,505.003,550.003,495.003,520.003,520.0021,731
2024-10-113,580.003,580.003,460.003,505.003,505.0051,461
2024-10-103,525.003,540.003,515.003,515.003,515.0036,673
2024-10-083,610.003,645.003,520.003,520.003,520.0086,487
2024-10-073,595.003,695.003,590.003,640.003,640.0041,807
2024-10-043,605.003,645.003,585.003,590.003,590.0010,768
2024-10-023,660.003,660.003,590.003,590.003,590.0030,019
2024-09-303,765.003,790.003,645.003,670.003,670.0026,643
2024-09-273,740.003,780.003,725.003,745.003,745.0016,938
2024-09-263,680.003,750.003,675.003,705.003,705.0039,818
2024-09-253,745.003,745.003,655.003,680.003,680.0050,387
2024-09-243,710.003,770.003,670.003,745.003,745.0013,920
2024-09-233,765.003,770.003,705.003,705.003,705.0023,323
2024-09-203,690.003,750.003,680.003,705.003,705.0014,081
2024-09-193,665.003,720.003,655.003,670.003,670.0025,991
2024-09-133,655.003,720.003,655.003,695.003,695.0019,100
2024-09-123,590.003,710.003,590.003,660.003,660.0034,214
2024-09-113,625.003,650.003,565.003,580.003,580.0067,370
2024-09-103,700.003,705.003,610.003,610.003,610.0038,787
2024-09-093,620.003,705.003,540.003,700.003,700.0048,853
2024-09-063,705.003,725.003,615.003,645.003,645.0089,281
2024-09-053,855.003,855.003,685.003,695.003,695.0081,532
2024-09-043,815.003,895.003,815.003,830.003,830.0074,476
2024-09-033,810.004,005.003,775.003,985.003,985.0079,669
2024-09-023,820.003,850.003,750.003,825.003,825.0057,595
2024-08-303,755.003,955.003,755.003,815.003,815.0023,754
2024-08-293,855.003,880.003,775.003,775.003,775.0061,246
2024-08-283,975.004,070.003,840.003,880.003,880.0065,234
2024-08-273,960.004,015.003,945.003,975.003,975.0024,130
2024-08-264,095.004,100.003,950.003,965.003,965.0066,581
2024-08-234,000.004,100.003,935.004,090.004,090.0071,370
2024-08-224,075.004,110.003,945.003,965.003,965.0079,929
2024-08-214,135.004,135.004,020.004,110.004,110.0062,341
2024-08-204,095.004,160.004,010.004,150.004,150.00124,778
2024-08-193,965.004,170.003,965.004,095.004,095.00142,343
2024-08-164,085.004,105.003,920.004,000.004,000.00171,133
2024-08-144,200.004,240.004,035.004,105.004,105.0073,278
2024-08-134,095.004,300.004,055.004,200.004,200.00130,470
2024-08-124,105.004,150.004,065.004,130.004,130.0045,204
2024-08-093,945.004,155.003,945.004,105.004,105.0069,445
2024-08-083,915.004,000.003,880.003,905.003,905.0045,329
2024-08-073,885.003,995.003,860.003,945.003,945.0086,536
2024-08-063,690.003,910.003,685.003,890.003,890.00222,619
2024-08-053,905.004,005.003,510.003,690.003,690.00192,236
2024-08-024,275.004,275.004,060.004,065.004,065.00172,490
2024-08-014,290.004,325.004,210.004,320.004,320.0078,055
2024-07-314,180.004,290.004,160.004,290.004,290.0097,186
2024-07-304,145.004,220.004,080.004,170.004,170.0083,405
2024-07-294,150.004,255.004,105.004,130.004,130.00112,811
2024-07-263,965.004,115.003,965.004,095.004,095.0098,738
← NewerPage 9 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.