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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 189980.KQ stock page

Hyungkuk F&B Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,355.002,420.002,345.002,390.001,811.48213,294
2024-04-262,375.002,395.002,330.002,345.001,777.37242,968
2024-04-252,300.002,420.002,300.002,390.001,811.48535,881
2024-04-242,310.002,340.002,295.002,325.001,762.21140,962
2024-04-232,355.002,380.002,305.002,310.001,750.84214,155
2024-04-222,320.002,355.002,295.002,310.001,750.84116,115
2024-04-192,330.002,350.002,255.002,315.001,754.63185,695
2024-04-182,285.002,330.002,265.002,330.001,766.00112,886
2024-04-172,270.002,310.002,255.002,265.001,716.73144,389
2024-04-162,300.002,305.002,230.002,245.001,701.58164,714
2024-04-152,290.002,310.002,255.002,260.001,712.95125,833
2024-04-122,300.002,325.002,290.002,290.001,735.68103,987
2024-04-112,335.002,355.002,285.002,285.001,731.89135,470
2024-04-092,305.002,365.002,290.002,325.001,762.21255,517
2024-04-082,350.002,375.002,290.002,300.001,743.26514,831
2024-04-052,260.002,415.002,235.002,415.001,830.43704,809
2024-04-042,255.002,280.002,235.002,250.001,705.37106,182
2024-04-032,310.002,325.002,235.002,260.001,712.95119,840
2024-04-022,260.002,320.002,240.002,295.001,739.47149,670
2024-04-012,225.002,265.002,190.002,245.001,701.58130,630
2024-03-292,285.002,305.002,210.002,215.001,678.84250,285
2024-03-282,305.002,325.002,300.002,300.001,743.26133,103
2024-03-272,300.002,340.002,300.002,310.001,750.84129,456
2024-03-262,330.002,345.002,285.002,315.001,754.63258,404
2024-03-252,355.002,380.002,310.002,315.001,754.63642,701
2024-03-222,290.002,460.002,250.002,460.001,864.531,482,684
2024-03-212,290.002,325.002,275.002,280.001,728.10110,854
2024-03-202,310.002,340.002,260.002,280.001,728.10286,324
2024-03-192,300.002,355.002,275.002,310.001,750.84344,157
2024-03-182,280.002,370.002,235.002,300.001,743.261,245,999
2024-03-152,220.002,235.002,205.002,210.001,675.0571,090
2024-03-142,210.002,270.002,210.002,235.001,694.00152,640
2024-03-132,215.002,240.002,185.002,210.001,675.05108,014
2024-03-122,180.002,240.002,170.002,215.001,678.84145,292
2024-03-112,190.002,190.002,160.002,180.001,652.3174,665
2024-03-082,210.002,230.002,150.002,190.001,659.89149,230
2024-03-072,235.002,270.002,190.002,220.001,682.63178,280
2024-03-062,170.002,240.002,140.002,235.001,694.00193,942
2024-03-052,130.002,175.002,100.002,165.001,640.94175,530
2024-03-042,130.002,170.002,130.002,145.001,625.7884,394
2024-02-292,200.002,200.002,125.002,125.001,610.62186,988
2024-02-282,145.002,200.002,145.002,200.001,667.4775,109
2024-02-272,155.002,175.002,125.002,145.001,625.7876,609
2024-02-262,180.002,195.002,160.002,160.001,637.1551,546
2024-02-232,190.002,215.002,160.002,180.001,652.3198,145
2024-02-222,205.002,225.002,185.002,190.001,659.8981,466
2024-02-212,230.002,235.002,200.002,210.001,675.0579,570
2024-02-202,250.002,260.002,230.002,230.001,690.21129,961
2024-02-192,235.002,255.002,220.002,250.001,705.37101,882
2024-02-162,220.002,250.002,200.002,235.001,694.00220,951
2024-02-152,230.002,300.002,180.002,190.001,659.89163,883
2024-02-142,180.002,225.002,175.002,220.001,682.63133,908
2024-02-132,160.002,270.002,160.002,185.001,656.10355,150
2024-02-082,185.002,255.002,135.002,155.001,633.36179,400
2024-02-072,215.002,250.002,125.002,160.001,637.15340,614
2024-02-062,195.002,275.002,175.002,210.001,675.05310,273
2024-02-052,265.002,265.002,175.002,195.001,663.68206,231
2024-02-022,250.002,265.002,215.002,250.001,705.37193,911
2024-02-012,225.002,265.002,185.002,265.001,716.73439,395
2024-01-312,165.002,310.002,165.002,310.001,750.84660,371
← NewerPage 11 of 21 · 1,228 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.