Hyungkuk F&B Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,093.00 | 1,148.00 | 1,083.00 | 1,125.00 | 1,125.00 | 29,595 |
| 2026-10-19 | 1,080.00 | 1,113.00 | 1,068.00 | 1,104.00 | 1,104.00 | 47,854 |
| 2026-10-16 | 1,062.00 | 1,097.00 | 1,059.00 | 1,094.00 | 1,094.00 | 44,860 |
| 2026-10-15 | 1,065.00 | 1,115.00 | 1,046.00 | 1,064.00 | 1,064.00 | 81,246 |
| 2026-10-14 | 1,121.00 | 1,132.00 | 1,056.00 | 1,097.00 | 1,097.00 | 39,434 |
| 2026-10-13 | 1,140.00 | 1,140.00 | 1,090.00 | 1,130.00 | 1,130.00 | 45,129 |
| 2026-10-12 | 1,155.00 | 1,157.00 | 1,126.00 | 1,145.00 | 1,145.00 | 26,409 |
| 2026-10-08 | 1,155.00 | 1,159.00 | 1,139.00 | 1,157.00 | 1,157.00 | 35,218 |
| 2026-10-07 | 1,160.00 | 1,162.00 | 1,147.00 | 1,159.00 | 1,159.00 | 24,910 |
| 2026-10-06 | 1,168.00 | 1,171.00 | 1,148.00 | 1,160.00 | 1,160.00 | 41,616 |
| 2026-10-02 | 1,165.00 | 1,173.00 | 1,150.00 | 1,159.00 | 1,159.00 | 17,371 |
| 2026-10-01 | 1,151.00 | 1,184.00 | 1,147.00 | 1,164.00 | 1,164.00 | 43,802 |
| 2026-09-30 | 1,172.00 | 1,172.00 | 1,156.00 | 1,159.00 | 1,159.00 | 17,079 |
| 2026-09-29 | 1,158.00 | 1,180.00 | 1,133.00 | 1,175.00 | 1,175.00 | 53,833 |
| 2026-09-28 | 1,170.00 | 1,170.00 | 1,149.00 | 1,158.00 | 1,058.00 | 25,351 |
| 2026-09-23 | 1,176.00 | 1,188.00 | 1,142.00 | 1,180.00 | 1,078.10 | 35,214 |
| 2026-09-22 | 1,162.00 | 1,179.00 | 1,141.00 | 1,176.00 | 1,074.45 | 35,106 |
| 2026-09-21 | 1,186.00 | 1,186.00 | 1,152.00 | 1,160.00 | 1,059.83 | 12,173 |
| 2026-09-18 | 1,175.00 | 1,189.00 | 1,160.00 | 1,177.00 | 1,075.36 | 26,123 |
| 2026-09-17 | 1,162.00 | 1,191.00 | 1,148.00 | 1,170.00 | 1,068.96 | 26,082 |
| 2026-09-16 | 1,151.00 | 1,162.00 | 1,133.00 | 1,162.00 | 1,061.65 | 11,328 |
| 2026-09-15 | 1,148.00 | 1,151.00 | 1,136.00 | 1,151.00 | 1,051.60 | 10,396 |
| 2026-09-14 | 1,158.00 | 1,188.00 | 1,140.00 | 1,151.00 | 1,051.60 | 20,305 |
| 2026-09-11 | 1,167.00 | 1,190.00 | 1,150.00 | 1,168.00 | 1,067.14 | 8,965 |
| 2026-09-10 | 1,175.00 | 1,191.00 | 1,146.00 | 1,167.00 | 1,066.22 | 14,533 |
| 2026-09-09 | 1,170.00 | 1,186.00 | 1,136.00 | 1,167.00 | 1,066.22 | 115,867 |
| 2026-09-08 | 1,198.00 | 1,198.00 | 1,135.00 | 1,175.00 | 1,073.53 | 163,562 |
| 2026-09-07 | 1,175.00 | 1,195.00 | 1,160.00 | 1,195.00 | 1,091.80 | 29,890 |
| 2026-09-04 | 1,181.00 | 1,181.00 | 1,160.00 | 1,174.00 | 1,072.62 | 36,429 |
| 2026-09-03 | 1,170.00 | 1,194.00 | 1,158.00 | 1,179.00 | 1,077.19 | 33,738 |
| 2026-09-02 | 1,161.00 | 1,184.00 | 1,155.00 | 1,170.00 | 1,068.96 | 15,577 |
| 2026-09-01 | 1,194.00 | 1,194.00 | 1,151.00 | 1,171.00 | 1,069.88 | 26,265 |
| 2026-08-31 | 1,139.00 | 1,199.00 | 1,114.00 | 1,185.00 | 1,082.67 | 91,037 |
| 2026-08-28 | 1,150.00 | 1,150.00 | 1,130.00 | 1,139.00 | 1,040.64 | 20,084 |
| 2026-08-27 | 1,141.00 | 1,169.00 | 1,137.00 | 1,146.00 | 1,047.04 | 8,900 |
| 2026-08-26 | 1,143.00 | 1,155.00 | 1,132.00 | 1,148.00 | 1,048.86 | 8,254 |
| 2026-08-25 | 1,101.00 | 1,144.00 | 1,101.00 | 1,143.00 | 1,044.30 | 29,623 |
| 2026-08-24 | 1,132.00 | 1,159.00 | 1,112.00 | 1,127.00 | 1,029.68 | 10,900 |
| 2026-08-21 | 1,130.00 | 1,166.00 | 1,114.00 | 1,127.00 | 1,029.68 | 45,159 |
| 2026-08-20 | 1,131.00 | 1,174.00 | 1,129.00 | 1,138.00 | 1,039.73 | 22,505 |
| 2026-08-19 | 1,148.00 | 1,164.00 | 1,110.00 | 1,138.00 | 1,039.73 | 31,489 |
| 2026-08-18 | 1,168.00 | 1,168.00 | 1,125.00 | 1,154.00 | 1,054.35 | 46,342 |
| 2026-08-14 | 1,163.00 | 1,172.00 | 1,140.00 | 1,168.00 | 1,067.14 | 13,424 |
| 2026-08-13 | 1,165.00 | 1,179.00 | 1,131.00 | 1,163.00 | 1,062.57 | 39,158 |
| 2026-08-12 | 1,170.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,064.40 | 20,476 |
| 2026-08-11 | 1,135.00 | 1,189.00 | 1,130.00 | 1,170.00 | 1,068.96 | 63,952 |
| 2026-08-10 | 1,124.00 | 1,140.00 | 1,115.00 | 1,138.00 | 1,039.73 | 50,689 |
| 2026-08-07 | 1,119.00 | 1,136.00 | 1,102.00 | 1,121.00 | 1,024.20 | 24,990 |
| 2026-08-06 | 1,103.00 | 1,137.00 | 1,078.00 | 1,120.00 | 1,023.28 | 50,649 |
| 2026-08-05 | 1,100.00 | 1,115.00 | 1,088.00 | 1,101.00 | 1,005.92 | 32,493 |
| 2026-08-04 | 1,050.00 | 1,096.00 | 1,050.00 | 1,095.00 | 1,000.44 | 110,534 |
| 2026-08-03 | 1,079.00 | 1,086.00 | 1,048.00 | 1,073.00 | 980.34 | 47,882 |
| 2026-07-31 | 1,040.00 | 1,094.00 | 1,034.00 | 1,069.00 | 976.69 | 47,380 |
| 2026-07-30 | 1,001.00 | 1,090.00 | 1,001.00 | 1,046.00 | 955.67 | 64,014 |
| 2026-07-29 | 1,090.00 | 1,128.00 | 1,008.00 | 1,029.00 | 940.14 | 126,894 |
| 2026-07-28 | 1,115.00 | 1,150.00 | 1,064.00 | 1,098.00 | 1,003.18 | 98,765 |
| 2026-07-27 | 1,142.00 | 1,153.00 | 1,126.00 | 1,126.00 | 1,028.76 | 20,994 |
| 2026-07-24 | 1,165.00 | 1,165.00 | 1,110.00 | 1,143.00 | 1,044.30 | 15,633 |
| 2026-07-23 | 1,134.00 | 1,170.00 | 1,118.00 | 1,170.00 | 1,068.96 | 25,306 |
| 2026-07-22 | 1,125.00 | 1,150.00 | 1,103.00 | 1,135.00 | 1,036.99 | 29,544 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 100.0000 KRW |
| 2026-06-29 | 30.0000 KRW |
| 2025-12-29 | 70.0000 KRW |
| 2025-09-29 | 100.0000 KRW |
| 2025-06-27 | 30.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 40.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.