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%WTI99.56▲ 2.48%
← 189980.KQ stock page

Hyungkuk F&B Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,210.003,380.003,210.003,270.002,395.051,039,156
2022-08-113,205.003,235.003,155.003,195.002,340.11246,997
2022-08-103,250.003,280.003,185.003,185.002,332.79293,460
2022-08-093,140.003,365.003,125.003,245.002,376.741,397,531
2022-08-083,175.003,190.003,140.003,155.002,310.82130,052
2022-08-053,165.003,200.003,155.003,185.002,332.79252,863
2022-08-043,215.003,215.003,150.003,165.002,318.14411,127
2022-08-033,100.003,590.003,025.003,200.002,343.784,244,472
2022-08-023,215.003,330.003,100.003,100.002,270.531,186,236
2022-08-013,195.003,225.003,120.003,210.002,351.10424,125
2022-07-293,215.003,225.003,135.003,175.002,325.47713,991
2022-07-283,130.003,195.003,115.003,180.002,329.13490,504
2022-07-273,055.003,175.003,045.003,105.002,274.20420,128
2022-07-263,025.003,100.002,995.003,060.002,241.24238,986
2022-07-253,070.003,070.002,980.003,030.002,219.2693,542
2022-07-223,055.003,090.003,035.003,045.002,230.25149,522
2022-07-213,000.003,110.002,985.003,085.002,259.55371,157
2022-07-203,005.003,055.002,965.002,995.002,193.63163,321
2022-07-192,945.002,980.002,900.002,960.002,167.99122,269
2022-07-182,865.002,985.002,860.002,945.002,157.01174,297
2022-07-152,875.002,890.002,790.002,865.002,098.41147,893
2022-07-142,805.002,885.002,805.002,870.002,102.0780,483
2022-07-132,815.002,865.002,760.002,820.002,065.45140,319
2022-07-122,875.002,905.002,795.002,840.002,080.10151,763
2022-07-112,940.003,000.002,920.002,935.002,149.68173,961
2022-07-082,935.002,985.002,890.002,910.002,131.37196,809
2022-07-072,885.002,925.002,875.002,915.002,135.0387,674
2022-07-062,895.002,940.002,860.002,895.002,120.39188,493
2022-07-052,745.002,910.002,745.002,885.002,113.06269,950
2022-07-042,805.002,870.002,725.002,755.002,017.84154,407
2022-07-012,870.002,930.002,760.002,795.002,047.14179,974
2022-06-303,000.003,005.002,860.002,870.002,102.07184,154
2022-06-292,990.003,025.002,965.002,985.002,186.30141,515
2022-06-283,005.003,095.002,980.003,040.002,226.59216,400
2022-06-272,890.003,150.002,880.003,020.002,211.94273,038
2022-06-242,590.002,995.002,590.002,905.002,127.71763,197
2022-06-232,910.003,000.002,630.002,630.001,926.29584,976
2022-06-223,090.003,165.002,925.002,930.002,146.02347,270
2022-06-212,930.003,090.002,930.003,090.002,263.21388,566
2022-06-203,155.003,180.002,900.002,975.002,178.98395,693
2022-06-173,110.003,250.003,060.003,150.002,307.15410,541
2022-06-163,155.003,360.003,155.003,220.002,358.42277,201
2022-06-153,270.003,365.003,105.003,140.002,299.83410,201
2022-06-143,325.003,445.003,270.003,350.002,453.64388,171
2022-06-133,520.003,635.003,440.003,455.002,530.55384,321
2022-06-103,750.003,750.003,665.003,670.002,688.02179,284
2022-06-093,780.003,780.003,710.003,750.002,746.61184,206
2022-06-083,770.003,845.003,765.003,780.002,768.59299,462
2022-06-073,790.003,860.003,760.003,800.002,783.23303,811
2022-06-033,820.003,880.003,795.003,800.002,783.23288,125
2022-06-023,880.003,880.003,700.003,800.002,783.23226,147
2022-05-313,900.003,930.003,850.003,870.002,834.50373,206
2022-05-303,895.003,995.003,860.003,905.002,860.14543,287
2022-05-273,805.003,890.003,795.003,845.002,816.19445,268
2022-05-263,785.003,855.003,765.003,785.002,772.25352,612
2022-05-253,730.004,065.003,730.003,780.002,768.591,836,200
2022-05-243,830.003,830.003,675.003,680.002,695.34247,227
2022-05-233,825.003,835.003,750.003,785.002,772.25240,381
2022-05-203,685.003,850.003,685.003,750.002,746.61420,227
2022-05-193,675.003,725.003,650.003,690.002,702.67188,378
← NewerPage 18 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.