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%WTI99.29▲ 2.20%
← 189980.KQ stock page

Hyungkuk F&B Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,585.002,840.002,575.002,660.001,976.302,108,719
2023-05-042,585.002,615.002,545.002,580.001,916.86140,572
2023-05-032,550.002,605.002,550.002,595.001,928.00147,832
2023-05-022,540.002,585.002,520.002,585.001,920.57173,776
2023-04-282,595.002,605.002,540.002,550.001,894.57167,567
2023-04-272,545.002,595.002,525.002,595.001,928.00223,363
2023-04-262,530.002,560.002,510.002,555.001,898.28219,390
2023-04-252,500.002,550.002,500.002,540.001,887.14257,457
2023-04-242,590.002,610.002,515.002,530.001,879.71290,099
2023-04-212,595.002,615.002,555.002,585.001,920.57306,808
2023-04-202,640.002,650.002,570.002,590.001,924.29308,212
2023-04-192,625.002,650.002,600.002,640.001,961.44289,741
2023-04-182,625.002,645.002,600.002,620.001,946.58248,607
2023-04-172,635.002,655.002,600.002,620.001,946.58203,391
2023-04-142,615.002,645.002,605.002,630.001,954.01197,702
2023-04-132,610.002,620.002,580.002,595.001,928.00113,013
2023-04-122,575.002,645.002,570.002,600.001,931.72199,199
2023-04-112,565.002,590.002,520.002,590.001,924.29126,599
2023-04-102,610.002,620.002,535.002,565.001,905.71179,788
2023-04-072,615.002,645.002,605.002,620.001,946.58103,472
2023-04-062,715.002,715.002,610.002,615.001,942.86172,047
2023-04-052,730.002,750.002,695.002,695.002,002.30194,304
2023-04-042,770.002,770.002,720.002,755.002,046.88283,299
2023-04-032,740.002,765.002,710.002,760.002,050.59355,476
2023-03-312,705.002,745.002,680.002,720.002,020.87238,900
2023-03-302,705.002,715.002,675.002,695.002,002.30298,476
2023-03-292,720.002,735.002,670.002,695.002,002.30157,999
2023-03-282,675.002,715.002,660.002,715.002,017.16194,958
2023-03-272,690.002,700.002,650.002,675.001,987.44140,476
2023-03-242,685.002,700.002,660.002,685.001,994.87186,169
2023-03-232,695.002,710.002,635.002,670.001,983.73205,766
2023-03-222,735.002,755.002,650.002,710.002,013.45263,243
2023-03-212,700.002,725.002,665.002,705.002,009.73185,597
2023-03-202,675.002,710.002,670.002,690.001,998.59157,784
2023-03-172,670.002,710.002,635.002,680.001,991.16187,910
2023-03-162,645.002,685.002,550.002,670.001,983.73151,231
2023-03-152,615.002,675.002,575.002,645.001,965.15115,976
2023-03-142,755.002,775.002,500.002,575.001,913.14210,175
2023-03-132,855.002,865.002,640.002,755.002,046.88167,698
2023-03-102,930.002,935.002,855.002,860.002,124.89212,851
2023-03-092,950.002,960.002,905.002,950.002,191.76289,040
2023-03-082,905.002,940.002,875.002,940.002,184.33223,541
2023-03-072,945.002,950.002,915.002,930.002,176.90375,012
2023-03-062,930.002,960.002,920.002,930.002,176.90217,346
2023-03-032,945.002,950.002,900.002,930.002,176.90254,079
2023-03-022,915.002,930.002,905.002,925.002,173.18359,024
2023-02-282,855.002,910.002,855.002,910.002,162.04172,760
2023-02-272,830.002,865.002,800.002,855.002,121.18221,926
2023-02-242,925.002,940.002,860.002,875.002,136.03353,772
2023-02-232,920.002,925.002,880.002,920.002,169.47475,577
2023-02-222,875.002,920.002,830.002,900.002,154.61474,183
2023-02-212,845.002,905.002,845.002,900.002,154.61201,491
2023-02-202,805.002,880.002,770.002,870.002,132.32335,293
2023-02-172,730.002,815.002,725.002,795.002,076.60216,862
2023-02-162,725.002,805.002,725.002,765.002,054.31126,006
2023-02-152,845.002,855.002,710.002,745.002,039.45237,772
2023-02-142,875.002,875.002,775.002,825.002,098.89152,725
2023-02-132,830.002,900.002,830.002,870.002,132.32232,521
2023-02-102,890.002,890.002,810.002,820.002,095.17170,347
2023-02-092,925.002,930.002,880.002,885.002,143.46330,281
← NewerPage 15 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.