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%WTI99.79▲ 2.72%
← 189980.KQ stock page

Hyungkuk F&B Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,605.002,630.002,555.002,565.001,878.68230,070
2022-11-102,570.002,600.002,510.002,565.001,878.68141,312
2022-11-092,585.002,600.002,540.002,565.001,878.68267,495
2022-11-082,450.002,590.002,450.002,530.001,853.05531,633
2022-11-072,410.002,455.002,380.002,445.001,790.79162,978
2022-11-042,430.002,440.002,380.002,385.001,746.85116,582
2022-11-032,420.002,470.002,395.002,430.001,779.81105,252
2022-11-022,485.002,515.002,440.002,440.001,787.13214,115
2022-11-012,425.002,505.002,415.002,485.001,820.09179,375
2022-10-312,465.002,475.002,405.002,435.001,783.47256,968
2022-10-282,515.002,535.002,400.002,450.001,794.45523,650
2022-10-272,350.002,735.002,345.002,530.001,853.054,708,952
2022-10-262,450.002,550.002,350.002,350.001,721.211,033,217
2022-10-252,290.002,800.002,270.002,460.001,801.785,596,871
2022-10-242,270.002,345.002,270.002,300.001,684.5950,846
2022-10-212,300.002,310.002,245.002,245.001,644.3155,214
2022-10-202,350.002,410.002,300.002,300.001,684.59116,907
2022-10-192,330.002,390.002,305.002,350.001,721.2191,396
2022-10-182,285.002,320.002,280.002,305.001,688.2582,918
2022-10-172,175.002,285.002,150.002,260.001,655.29109,722
2022-10-142,130.002,205.002,045.002,200.001,611.35160,763
2022-10-132,200.002,230.002,100.002,100.001,538.10170,785
2022-10-122,255.002,260.002,200.002,225.001,629.6663,712
2022-10-112,410.002,415.002,255.002,265.001,658.95161,809
2022-10-072,440.002,450.002,380.002,410.001,765.1679,367
2022-10-062,440.002,485.002,435.002,445.001,790.7956,327
2022-10-052,485.002,485.002,390.002,430.001,779.8173,725
2022-10-042,365.002,450.002,360.002,435.001,783.47120,789
2022-09-302,310.002,355.002,290.002,345.001,717.5573,819
2022-09-292,300.002,425.002,300.002,350.001,721.21129,368
2022-09-282,370.002,475.002,295.002,300.001,684.59184,609
2022-09-272,345.002,455.002,320.002,375.001,739.52153,486
2022-09-262,610.002,615.002,390.002,395.001,754.17251,933
2022-09-232,700.002,755.002,620.002,630.001,926.29155,646
2022-09-222,675.002,725.002,640.002,700.001,977.56157,047
2022-09-212,670.002,750.002,660.002,725.001,995.87131,068
2022-09-202,670.002,710.002,670.002,700.001,977.5693,488
2022-09-192,735.002,750.002,670.002,675.001,959.25130,499
2022-09-162,815.002,815.002,740.002,745.002,010.52103,882
2022-09-152,820.002,850.002,800.002,820.002,065.4584,728
2022-09-142,750.002,825.002,725.002,825.002,069.12106,625
2022-09-132,745.002,830.002,745.002,830.002,072.78123,424
2022-09-082,750.002,785.002,745.002,745.002,010.5281,992
2022-09-072,820.002,820.002,730.002,750.002,014.18163,862
2022-09-062,775.002,830.002,770.002,815.002,061.79206,395
2022-09-052,825.002,855.002,795.002,805.002,054.47133,515
2022-09-022,900.002,935.002,865.002,865.002,098.41125,803
2022-09-012,970.002,970.002,880.002,920.002,138.70182,864
2022-08-312,955.002,980.002,910.002,980.002,182.64106,214
2022-08-302,925.003,000.002,925.002,955.002,164.33145,420
2022-08-292,880.002,950.002,880.002,930.002,146.02248,925
2022-08-263,065.003,120.003,030.003,030.002,219.26234,275
2022-08-253,030.003,090.003,020.003,065.002,244.90165,775
2022-08-243,085.003,105.003,000.003,005.002,200.95405,845
2022-08-233,285.003,345.003,095.003,095.002,266.87969,222
2022-08-223,390.003,545.003,280.003,350.002,453.64917,024
2022-08-193,495.003,515.003,425.003,435.002,515.90337,288
2022-08-183,440.003,665.003,390.003,480.002,548.862,880,258
2022-08-173,450.003,480.003,365.003,455.002,530.55665,916
2022-08-163,305.003,485.003,260.003,485.002,552.521,796,435
← NewerPage 17 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.