See inside every stock. Pro
WatchlistPro
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%WTI98.42▼ 3.31%
← 189980.KQ stock page

Hyungkuk F&B Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-021,928.001,985.001,928.001,980.001,471.0889,104
2023-11-011,927.001,939.001,921.001,926.001,430.9641,471
2023-10-311,985.002,000.001,922.001,927.001,431.7050,850
2023-10-301,986.001,994.001,971.001,982.001,472.5616,918
2023-10-271,985.001,998.001,971.001,984.001,474.0519,601
2023-10-262,005.002,020.001,980.001,986.001,475.5453,620
2023-10-251,995.002,065.001,995.002,025.001,504.5141,320
2023-10-241,994.002,015.001,964.002,010.001,493.3748,569
2023-10-231,955.002,020.001,955.002,015.001,497.08101,303
2023-10-202,020.002,055.001,971.002,035.001,511.94207,474
2023-10-192,115.002,115.002,030.002,070.001,537.9591,777
2023-10-182,155.002,165.002,120.002,125.001,578.8127,438
2023-10-172,165.002,190.002,135.002,145.001,593.6733,498
2023-10-162,185.002,190.002,125.002,150.001,597.3826,031
2023-10-132,225.002,225.002,155.002,185.001,623.3944,192
2023-10-122,210.002,225.002,175.002,210.001,641.9641,901
2023-10-112,150.002,190.002,130.002,165.001,608.5339,486
2023-10-102,165.002,165.002,120.002,125.001,578.8145,696
2023-10-062,100.002,170.002,100.002,165.001,608.5337,905
2023-10-052,105.002,140.002,105.002,135.001,586.2446,467
2023-10-042,175.002,190.002,105.002,105.001,563.95101,163
2023-09-272,145.002,225.002,145.002,215.001,645.6825,179
2023-09-262,195.002,215.002,165.002,165.001,608.5358,088
2023-09-252,225.002,255.002,190.002,190.001,627.1055,390
2023-09-222,200.002,260.002,155.002,260.001,679.1179,889
2023-09-212,280.002,295.002,200.002,220.001,649.3991,119
2023-09-202,310.002,345.002,280.002,280.001,693.97113,161
2023-09-192,350.002,370.002,330.002,330.001,731.1258,966
2023-09-182,375.002,390.002,345.002,355.001,749.6971,960
2023-09-152,385.002,405.002,360.002,375.001,764.5529,466
2023-09-142,350.002,375.002,345.002,365.001,757.1259,519
2023-09-132,375.002,380.002,355.002,355.001,749.6956,023
2023-09-122,415.002,425.002,375.002,375.001,764.5561,904
2023-09-112,410.002,425.002,395.002,405.001,786.8451,339
2023-09-082,395.002,420.002,390.002,410.001,790.5526,865
2023-09-072,400.002,430.002,400.002,405.001,786.8442,586
2023-09-062,425.002,435.002,410.002,420.001,797.9833,850
2023-09-052,420.002,435.002,405.002,425.001,801.7047,311
2023-09-042,410.002,435.002,380.002,425.001,801.7052,177
2023-09-012,465.002,465.002,400.002,410.001,790.55114,560
2023-08-312,500.002,510.002,440.002,460.001,827.7067,849
2023-08-302,475.002,520.002,445.002,500.001,857.42122,545
2023-08-292,470.002,550.002,440.002,440.001,812.84301,977
2023-08-282,440.002,445.002,395.002,425.001,801.7080,513
2023-08-252,390.002,440.002,365.002,425.001,801.70108,995
2023-08-242,390.002,410.002,355.002,375.001,764.5581,081
2023-08-232,445.002,445.002,385.002,385.001,771.9878,554
2023-08-222,415.002,470.002,375.002,445.001,816.56152,388
2023-08-212,395.002,415.002,375.002,400.001,783.1279,693
2023-08-182,350.002,415.002,350.002,395.001,779.41133,259
2023-08-172,460.002,460.002,360.002,415.001,794.27202,764
2023-08-162,505.002,545.002,445.002,450.001,820.2776,893
2023-08-142,530.002,560.002,500.002,505.001,861.1466,025
2023-08-112,540.002,560.002,510.002,545.001,890.8681,545
2023-08-102,480.002,540.002,480.002,515.001,868.5773,939
2023-08-092,430.002,510.002,425.002,505.001,861.1474,998
2023-08-082,505.002,520.002,440.002,445.001,816.56141,157
2023-08-072,510.002,555.002,475.002,500.001,857.4295,524
2023-08-042,510.002,515.002,455.002,510.001,864.8593,203
2023-08-032,430.002,485.002,400.002,480.001,842.56117,300
← NewerPage 13 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.