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%
← 189980.KQ stock page

Hyungkuk F&B Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,130.002,160.002,095.002,110.001,599.25130,200
2024-07-242,110.002,190.002,110.002,150.001,629.5780,275
2024-07-232,100.002,145.002,095.002,130.001,614.41103,748
2024-07-222,090.002,135.002,085.002,110.001,599.25111,491
2024-07-192,130.002,145.002,090.002,110.001,599.25116,959
2024-07-182,185.002,185.002,135.002,145.001,625.78120,314
2024-07-172,215.002,215.002,175.002,195.001,663.6881,583
2024-07-162,250.002,255.002,200.002,215.001,678.84135,936
2024-07-152,205.002,250.002,165.002,250.001,705.37118,432
2024-07-122,225.002,235.002,180.002,195.001,663.68205,530
2024-07-112,265.002,290.002,215.002,225.001,686.42132,219
2024-07-102,270.002,295.002,225.002,265.001,716.73377,251
2024-07-092,265.002,305.002,245.002,260.001,712.95137,288
2024-07-082,210.002,325.002,205.002,275.001,724.31344,171
2024-07-052,260.002,265.002,205.002,215.001,678.84200,041
2024-07-042,280.002,305.002,235.002,245.001,701.58272,098
2024-07-032,350.002,360.002,290.002,300.001,743.26341,218
2024-07-022,405.002,410.002,320.002,360.001,788.74388,783
2024-07-012,565.002,575.002,370.002,390.001,811.48746,720
2024-06-282,560.002,640.002,505.002,565.001,944.12810,395
2024-06-272,490.002,585.002,470.002,545.001,928.96735,576
2024-06-262,510.002,580.002,455.002,470.001,872.11641,832
2024-06-252,450.002,520.002,450.002,510.001,902.43489,501
2024-06-242,515.002,575.002,425.002,465.001,868.32904,169
2024-06-212,560.002,600.002,490.002,540.001,925.17989,487
2024-06-202,615.002,660.002,545.002,565.001,944.12951,382
2024-06-193,055.003,055.002,620.002,620.001,985.804,477,877
2024-06-182,710.002,880.002,635.002,800.002,122.236,891,264
2024-06-172,730.002,760.002,665.002,745.002,080.552,743,897
2024-06-142,425.002,895.002,375.002,815.002,133.6016,637,061
2024-06-132,425.002,460.002,375.002,420.001,834.22378,111
2024-06-122,345.002,485.002,345.002,435.001,845.58831,532
2024-06-112,370.002,430.002,340.002,385.001,807.69658,531
2024-06-102,205.002,420.002,175.002,380.001,803.901,992,847
2024-06-072,185.002,215.002,170.002,205.001,671.2658,463
2024-06-052,195.002,200.002,170.002,170.001,644.7340,550
2024-06-042,200.002,205.002,160.002,180.001,652.3166,124
2024-06-032,150.002,225.002,135.002,200.001,667.47104,885
2024-05-312,170.002,175.002,145.002,150.001,629.5752,240
2024-05-302,190.002,210.002,100.002,145.001,625.78179,835
2024-05-292,265.002,285.002,195.002,200.001,667.47197,073
2024-05-282,280.002,285.002,240.002,245.001,701.58103,601
2024-05-272,280.002,300.002,245.002,280.001,728.10164,156
2024-05-242,215.002,350.002,210.002,270.001,720.52280,365
2024-05-232,310.002,310.002,215.002,225.001,686.42308,621
2024-05-222,330.002,370.002,270.002,310.001,750.84403,512
2024-05-212,295.002,370.002,295.002,310.001,750.84204,731
2024-05-202,400.002,405.002,290.002,295.001,739.47348,126
2024-05-172,320.002,460.002,315.002,405.001,822.851,049,322
2024-05-162,320.002,345.002,310.002,325.001,762.2165,702
2024-05-142,315.002,325.002,290.002,315.001,754.6388,148
2024-05-132,280.002,340.002,280.002,320.001,758.42135,353
2024-05-102,295.002,315.002,240.002,305.001,747.05168,093
2024-05-092,330.002,345.002,255.002,285.001,731.89250,977
2024-05-082,320.002,365.002,315.002,315.001,754.63156,282
2024-05-072,390.002,395.002,305.002,320.001,758.42171,877
2024-05-032,395.002,420.002,360.002,390.001,811.48181,912
2024-05-022,430.002,430.002,385.002,400.001,819.06147,284
2024-04-302,380.002,445.002,380.002,425.001,838.01227,486
2024-04-292,355.002,420.002,345.002,390.001,811.48213,294
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-29100.0000 KRW
2026-06-2930.0000 KRW
2025-12-2970.0000 KRW
2025-09-29100.0000 KRW
2025-06-2730.0000 KRW
2024-12-2770.0000 KRW
2023-12-2740.0000 KRW
2022-12-2840.0000 KRW
2021-12-2930.0000 KRW
2020-12-2920.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.