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%WTI99.54▲ 2.46%
← 189980.KQ stock page

Hyungkuk F&B Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,930.002,975.002,900.002,925.002,173.18450,391
2023-02-072,905.002,920.002,880.002,910.002,162.04374,280
2023-02-062,885.002,905.002,830.002,895.002,150.89266,716
2023-02-032,880.002,895.002,860.002,865.002,128.61229,543
2023-02-022,875.002,900.002,860.002,870.002,132.32209,994
2023-02-012,890.002,900.002,855.002,865.002,128.6176,705
2023-01-312,840.002,925.002,830.002,865.002,128.6165,626
2023-01-302,900.002,935.002,835.002,880.002,139.75183,099
2023-01-272,950.002,950.002,885.002,895.002,150.89208,568
2023-01-262,885.002,940.002,880.002,935.002,180.61177,550
2023-01-252,825.002,890.002,825.002,885.002,143.46106,319
2023-01-202,845.002,875.002,815.002,815.002,091.46121,926
2023-01-192,835.002,890.002,815.002,870.002,132.32142,544
2023-01-182,815.002,885.002,810.002,850.002,117.46183,892
2023-01-172,890.002,925.002,815.002,835.002,106.32323,204
2023-01-162,875.002,940.002,855.002,885.002,143.46249,174
2023-01-133,015.003,175.002,880.002,885.002,143.464,662,189
2023-01-122,875.002,890.002,835.002,840.002,110.03141,692
2023-01-112,835.002,900.002,820.002,875.002,136.03193,756
2023-01-102,885.002,920.002,810.002,835.002,106.32142,429
2023-01-092,870.002,930.002,850.002,885.002,143.46245,337
2023-01-062,650.002,900.002,610.002,840.002,110.03794,646
2023-01-052,555.002,655.002,555.002,635.001,957.72200,716
2023-01-042,550.002,645.002,540.002,645.001,965.15152,693
2023-01-032,560.002,620.002,505.002,595.001,928.00115,874
2023-01-022,670.002,760.002,600.002,600.001,931.72217,342
2022-12-292,805.002,835.002,670.002,670.001,983.73142,452
2022-12-282,800.002,845.002,765.002,845.002,113.7580,726
2022-12-272,830.002,920.002,800.002,820.002,065.45298,166
2022-12-262,765.002,790.002,730.002,790.002,043.48120,459
2022-12-232,850.002,850.002,780.002,780.002,036.1696,841
2022-12-222,830.002,890.002,825.002,850.002,087.43134,837
2022-12-212,790.002,850.002,765.002,815.002,061.79106,361
2022-12-202,760.002,850.002,730.002,785.002,039.82202,779
2022-12-192,825.002,855.002,760.002,765.002,025.17135,551
2022-12-162,830.002,900.002,775.002,850.002,087.43154,675
2022-12-152,885.002,990.002,830.002,855.002,091.09581,485
2022-12-142,835.002,935.002,830.002,855.002,091.09537,862
2022-12-132,780.002,815.002,740.002,810.002,058.13202,872
2022-12-122,805.002,815.002,770.002,780.002,036.16109,705
2022-12-092,795.002,815.002,745.002,805.002,054.47150,532
2022-12-082,815.002,860.002,680.002,765.002,025.17238,041
2022-12-072,680.002,815.002,650.002,815.002,061.79421,033
2022-12-062,725.002,765.002,680.002,685.001,966.57135,540
2022-12-052,750.002,800.002,725.002,725.001,995.87222,515
2022-12-022,760.002,780.002,740.002,750.002,014.18148,532
2022-12-012,765.002,795.002,750.002,770.002,028.83508,083
2022-11-302,745.002,780.002,705.002,750.002,014.18290,038
2022-11-292,675.002,750.002,660.002,730.001,999.53227,757
2022-11-282,740.002,770.002,670.002,670.001,955.59249,487
2022-11-252,720.002,760.002,690.002,730.001,999.53422,496
2022-11-242,645.002,710.002,630.002,700.001,977.56296,755
2022-11-232,650.002,700.002,645.002,645.001,937.28111,661
2022-11-222,585.002,680.002,580.002,640.001,933.62128,755
2022-11-212,635.002,665.002,585.002,585.001,893.33155,208
2022-11-182,750.002,750.002,650.002,650.001,940.94248,100
2022-11-172,730.002,765.002,680.002,750.002,014.18198,283
2022-11-162,715.002,760.002,685.002,735.002,003.20275,124
2022-11-152,650.002,715.002,650.002,715.001,988.55293,555
2022-11-142,570.002,665.002,565.002,650.001,940.94221,944
← NewerPage 16 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.