Hyungkuk F&B Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 2,210.00 | 2,235.00 | 2,140.00 | 2,165.00 | 1,640.94 | 274,280 |
| 2024-01-29 | 2,225.00 | 2,235.00 | 2,175.00 | 2,205.00 | 1,671.26 | 263,695 |
| 2024-01-26 | 2,195.00 | 2,230.00 | 2,155.00 | 2,200.00 | 1,667.47 | 421,332 |
| 2024-01-25 | 2,225.00 | 2,260.00 | 2,125.00 | 2,190.00 | 1,659.89 | 750,019 |
| 2024-01-24 | 2,125.00 | 2,450.00 | 2,090.00 | 2,260.00 | 1,712.95 | 4,470,836 |
| 2024-01-23 | 2,055.00 | 2,160.00 | 2,045.00 | 2,130.00 | 1,614.41 | 349,110 |
| 2024-01-22 | 2,085.00 | 2,090.00 | 2,040.00 | 2,070.00 | 1,568.94 | 61,572 |
| 2024-01-19 | 2,055.00 | 2,110.00 | 2,050.00 | 2,075.00 | 1,572.73 | 109,312 |
| 2024-01-18 | 2,060.00 | 2,105.00 | 2,035.00 | 2,055.00 | 1,557.57 | 76,297 |
| 2024-01-17 | 2,110.00 | 2,125.00 | 2,055.00 | 2,080.00 | 1,576.52 | 94,685 |
| 2024-01-16 | 2,105.00 | 2,130.00 | 2,090.00 | 2,110.00 | 1,599.25 | 108,311 |
| 2024-01-15 | 2,115.00 | 2,135.00 | 2,080.00 | 2,125.00 | 1,610.62 | 110,895 |
| 2024-01-12 | 2,155.00 | 2,160.00 | 2,120.00 | 2,135.00 | 1,618.20 | 95,910 |
| 2024-01-11 | 2,135.00 | 2,160.00 | 2,095.00 | 2,155.00 | 1,633.36 | 227,463 |
| 2024-01-10 | 2,060.00 | 2,145.00 | 2,060.00 | 2,130.00 | 1,614.41 | 310,186 |
| 2024-01-09 | 2,055.00 | 2,100.00 | 2,050.00 | 2,075.00 | 1,572.73 | 143,429 |
| 2024-01-08 | 2,085.00 | 2,085.00 | 2,025.00 | 2,055.00 | 1,557.57 | 228,614 |
| 2024-01-05 | 2,230.00 | 2,350.00 | 2,065.00 | 2,075.00 | 1,572.73 | 3,786,071 |
| 2024-01-04 | 2,020.00 | 2,040.00 | 1,999.00 | 2,030.00 | 1,538.62 | 59,054 |
| 2024-01-03 | 2,030.00 | 2,030.00 | 1,997.00 | 2,020.00 | 1,531.04 | 44,696 |
| 2024-01-02 | 2,005.00 | 2,030.00 | 1,996.00 | 2,020.00 | 1,531.04 | 87,408 |
| 2023-12-28 | 1,997.00 | 2,005.00 | 1,986.00 | 2,005.00 | 1,519.67 | 22,815 |
| 2023-12-27 | 2,005.00 | 2,025.00 | 1,996.00 | 1,997.00 | 1,513.61 | 26,581 |
| 2023-12-26 | 2,015.00 | 2,045.00 | 1,998.00 | 2,025.00 | 1,504.51 | 54,174 |
| 2023-12-22 | 1,999.00 | 2,025.00 | 1,986.00 | 2,020.00 | 1,500.80 | 43,720 |
| 2023-12-21 | 2,045.00 | 2,045.00 | 1,980.00 | 1,999.00 | 1,485.19 | 46,602 |
| 2023-12-20 | 1,981.00 | 2,025.00 | 1,978.00 | 2,025.00 | 1,504.51 | 60,985 |
| 2023-12-19 | 1,974.00 | 1,988.00 | 1,963.00 | 1,978.00 | 1,469.59 | 51,199 |
| 2023-12-18 | 1,978.00 | 1,980.00 | 1,966.00 | 1,974.00 | 1,466.62 | 24,164 |
| 2023-12-15 | 1,974.00 | 1,978.00 | 1,956.00 | 1,978.00 | 1,469.59 | 28,515 |
| 2023-12-14 | 1,989.00 | 1,990.00 | 1,961.00 | 1,972.00 | 1,465.13 | 59,599 |
| 2023-12-13 | 1,986.00 | 2,000.00 | 1,962.00 | 1,992.00 | 1,479.99 | 24,024 |
| 2023-12-12 | 1,997.00 | 1,997.00 | 1,940.00 | 1,980.00 | 1,471.08 | 28,936 |
| 2023-12-11 | 1,984.00 | 2,000.00 | 1,976.00 | 1,988.00 | 1,477.02 | 24,355 |
| 2023-12-08 | 1,901.00 | 1,989.00 | 1,901.00 | 1,984.00 | 1,474.05 | 81,834 |
| 2023-12-07 | 1,986.00 | 1,986.00 | 1,957.00 | 1,967.00 | 1,461.42 | 36,448 |
| 2023-12-06 | 1,963.00 | 1,980.00 | 1,959.00 | 1,980.00 | 1,471.08 | 28,210 |
| 2023-12-05 | 1,987.00 | 1,987.00 | 1,950.00 | 1,963.00 | 1,458.45 | 69,743 |
| 2023-12-04 | 1,993.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,478.51 | 51,465 |
| 2023-12-01 | 1,991.00 | 2,010.00 | 1,920.00 | 1,993.00 | 1,480.74 | 72,417 |
| 2023-11-30 | 2,000.00 | 2,000.00 | 1,981.00 | 1,998.00 | 1,484.45 | 20,668 |
| 2023-11-29 | 2,005.00 | 2,005.00 | 1,980.00 | 1,990.00 | 1,478.51 | 70,690 |
| 2023-11-28 | 1,995.00 | 2,015.00 | 1,991.00 | 2,000.00 | 1,485.94 | 71,226 |
| 2023-11-27 | 2,015.00 | 2,080.00 | 1,996.00 | 2,010.00 | 1,493.37 | 60,785 |
| 2023-11-24 | 2,050.00 | 2,075.00 | 2,010.00 | 2,015.00 | 1,497.08 | 41,487 |
| 2023-11-23 | 2,075.00 | 2,085.00 | 2,045.00 | 2,060.00 | 1,530.52 | 35,640 |
| 2023-11-22 | 2,095.00 | 2,095.00 | 2,055.00 | 2,070.00 | 1,537.95 | 23,442 |
| 2023-11-21 | 2,095.00 | 2,105.00 | 2,070.00 | 2,085.00 | 1,549.09 | 31,495 |
| 2023-11-20 | 2,060.00 | 2,090.00 | 2,045.00 | 2,090.00 | 1,552.80 | 18,046 |
| 2023-11-17 | 2,085.00 | 2,085.00 | 2,025.00 | 2,050.00 | 1,523.09 | 24,185 |
| 2023-11-16 | 2,025.00 | 2,085.00 | 2,020.00 | 2,070.00 | 1,537.95 | 28,878 |
| 2023-11-15 | 2,010.00 | 2,045.00 | 2,000.00 | 2,020.00 | 1,500.80 | 26,706 |
| 2023-11-14 | 1,978.00 | 1,999.00 | 1,978.00 | 1,999.00 | 1,485.19 | 23,201 |
| 2023-11-13 | 2,030.00 | 2,030.00 | 1,977.00 | 1,981.00 | 1,471.82 | 24,374 |
| 2023-11-10 | 1,999.00 | 2,020.00 | 1,996.00 | 2,005.00 | 1,489.65 | 18,337 |
| 2023-11-09 | 2,060.00 | 2,060.00 | 2,010.00 | 2,030.00 | 1,508.23 | 22,463 |
| 2023-11-08 | 2,040.00 | 2,050.00 | 2,030.00 | 2,045.00 | 1,519.37 | 18,718 |
| 2023-11-07 | 2,060.00 | 2,085.00 | 2,005.00 | 2,030.00 | 1,508.23 | 38,190 |
| 2023-11-06 | 2,065.00 | 2,110.00 | 2,060.00 | 2,080.00 | 1,545.37 | 27,364 |
| 2023-11-03 | 2,020.00 | 2,065.00 | 1,973.00 | 2,065.00 | 1,534.23 | 49,436 |
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.