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%WTI99.96▲ 2.89%
← 189980.KQ stock page

Hyungkuk F&B Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,530.002,530.002,445.002,450.001,820.27166,228
2023-08-012,525.002,540.002,500.002,520.001,872.28113,896
2023-07-312,490.002,525.002,465.002,525.001,876.00172,864
2023-07-282,430.002,485.002,430.002,465.001,831.42269,356
2023-07-272,415.002,475.002,415.002,440.001,812.84267,012
2023-07-262,535.002,575.002,400.002,435.001,809.13423,740
2023-07-252,660.002,680.002,505.002,575.001,913.14183,957
2023-07-242,750.002,750.002,615.002,660.001,976.30203,685
2023-07-212,750.002,765.002,725.002,750.002,043.1657,574
2023-07-202,740.002,755.002,700.002,750.002,043.1687,151
2023-07-192,785.002,785.002,710.002,730.002,028.30115,200
2023-07-182,810.002,825.002,755.002,785.002,069.17138,150
2023-07-172,755.002,800.002,720.002,800.002,080.31146,640
2023-07-142,760.002,800.002,720.002,755.002,046.88111,963
2023-07-132,745.002,800.002,740.002,755.002,046.88130,412
2023-07-122,780.002,785.002,740.002,750.002,043.1676,324
2023-07-112,785.002,835.002,760.002,780.002,065.45167,423
2023-07-102,735.002,860.002,700.002,840.002,110.03281,128
2023-07-072,720.002,780.002,720.002,755.002,046.8869,340
2023-07-062,865.002,865.002,750.002,750.002,043.16175,994
2023-07-052,900.002,900.002,790.002,835.002,106.32164,466
2023-07-042,860.002,890.002,820.002,880.002,139.75103,990
2023-07-032,835.002,885.002,835.002,860.002,124.89101,455
2023-06-302,835.002,870.002,815.002,835.002,106.3287,316
2023-06-292,855.002,885.002,825.002,835.002,106.32108,974
2023-06-282,850.002,915.002,845.002,850.002,117.46100,403
2023-06-272,920.002,950.002,850.002,850.002,117.46236,866
2023-06-263,035.003,035.002,890.002,915.002,165.75250,695
2023-06-233,085.003,100.003,005.003,020.002,243.77258,210
2023-06-223,105.003,140.003,065.003,075.002,284.63217,035
2023-06-213,110.003,195.003,080.003,105.002,306.92261,188
2023-06-203,060.003,260.003,060.003,095.002,299.49958,531
2023-06-193,120.003,170.003,060.003,060.002,273.48337,404
2023-06-163,025.003,140.003,000.003,075.002,284.63553,102
2023-06-152,975.003,045.002,965.003,025.002,247.48275,916
2023-06-143,020.003,075.002,955.002,975.002,210.33466,405
2023-06-132,980.003,005.002,975.003,005.002,232.62155,252
2023-06-123,020.003,020.002,965.002,985.002,217.76147,461
2023-06-092,985.003,020.002,975.002,980.002,214.05111,816
2023-06-082,995.003,060.002,975.002,980.002,214.05235,468
2023-06-072,990.003,030.002,960.002,990.002,221.48131,841
2023-06-052,985.003,010.002,955.002,980.002,214.05140,512
2023-06-023,070.003,070.002,960.002,985.002,217.76161,835
2023-06-012,980.003,050.002,975.003,005.002,232.62171,502
2023-05-312,980.003,035.002,980.002,980.002,214.05161,552
2023-05-303,005.003,035.002,955.002,980.002,214.05272,284
2023-05-263,085.003,090.002,985.003,000.002,228.91361,608
2023-05-253,080.003,120.003,050.003,085.002,292.06556,467
2023-05-243,005.003,120.002,990.003,060.002,273.48781,382
2023-05-232,985.003,150.002,950.003,035.002,254.911,797,571
2023-05-222,870.003,110.002,850.002,965.002,202.903,107,939
2023-05-192,815.002,880.002,790.002,855.002,121.18330,230
2023-05-182,850.002,850.002,795.002,830.002,102.60233,584
2023-05-172,780.002,855.002,760.002,840.002,110.03300,805
2023-05-162,700.002,830.002,700.002,795.002,076.60396,901
2023-05-152,800.002,800.002,700.002,715.002,017.16238,759
2023-05-122,755.002,820.002,725.002,810.002,087.74327,476
2023-05-112,785.002,805.002,730.002,755.002,046.88424,926
2023-05-102,725.002,770.002,715.002,760.002,050.59414,031
2023-05-092,725.002,790.002,670.002,715.002,017.161,055,798
← NewerPage 14 of 21 · 1,223 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.