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
2022-05-183,780.003,870.003,750.003,760.002,753.94331,718
2022-05-173,740.003,810.003,710.003,755.002,750.28360,777
2022-05-163,650.003,810.003,650.003,740.002,739.29505,847
2022-05-133,620.003,705.003,585.003,635.002,662.38517,239
2022-05-123,770.003,890.003,625.003,630.002,658.72997,998
2022-05-113,830.003,920.003,770.003,770.002,761.26696,382
2022-05-103,840.003,910.003,725.003,900.002,856.48559,311
2022-05-094,060.004,075.003,865.003,885.002,845.491,067,491
2022-05-064,265.004,380.004,030.004,040.002,959.022,412,603
2022-05-044,280.004,300.004,180.004,215.003,087.19704,616
2022-05-034,385.004,430.004,270.004,280.003,134.80736,406
2022-05-024,330.004,455.004,330.004,400.003,222.69753,223
2022-04-294,445.004,470.004,245.004,375.003,204.381,167,435
2022-04-284,610.004,625.004,410.004,445.003,255.651,769,282
2022-04-274,485.004,750.004,430.004,440.003,251.993,695,876
2022-04-264,595.004,855.004,400.004,605.003,372.847,729,995
2022-04-254,405.004,720.004,395.004,570.003,347.2111,060,570
2022-04-224,425.004,505.004,400.004,475.003,277.623,280,544
2022-04-214,515.004,560.004,385.004,560.003,339.885,745,862
2022-04-204,045.004,780.004,040.004,530.003,317.9137,133,961
2022-04-194,080.004,140.004,035.004,045.002,962.68634,271
2022-04-184,030.004,135.004,020.004,075.002,984.651,172,024
2022-04-154,010.004,065.003,985.004,055.002,970.00704,018
2022-04-143,980.004,050.003,980.004,010.002,937.04800,944
2022-04-134,015.004,030.003,965.003,985.002,918.73734,873
2022-04-123,830.004,015.003,815.004,015.002,940.711,708,898
2022-04-113,820.004,075.003,810.003,885.002,845.493,732,162
2022-04-083,785.003,855.003,775.003,800.002,783.23186,237
2022-04-073,945.003,945.003,790.003,825.002,801.55310,380
2022-04-063,985.003,985.003,925.003,925.002,874.79302,209
2022-04-053,955.003,985.003,925.003,985.002,918.73413,816
2022-04-043,920.003,985.003,910.003,955.002,896.76386,270
2022-04-013,895.003,990.003,885.003,910.002,863.80517,683
2022-03-313,940.003,950.003,895.003,895.002,852.82350,403
2022-03-303,865.003,940.003,865.003,930.002,878.45435,932
2022-03-294,110.004,140.003,865.003,895.002,852.821,970,058
2022-03-284,100.004,175.003,985.004,030.002,951.691,681,275
2022-03-254,020.004,175.003,975.004,170.003,054.232,510,338
2022-03-243,930.004,075.003,880.004,040.002,959.021,423,767
2022-03-233,985.004,035.003,920.003,930.002,878.45728,259
2022-03-224,150.004,150.003,945.003,965.002,904.092,603,285
2022-03-213,885.003,970.003,850.003,920.002,871.131,297,944
2022-03-183,785.004,050.003,750.003,855.002,823.524,500,100
2022-03-173,755.003,785.003,720.003,765.002,757.60635,455
2022-03-163,700.003,760.003,685.003,740.002,739.29318,920
2022-03-153,725.003,930.003,670.003,675.002,691.681,227,289
2022-03-143,690.003,745.003,615.003,620.002,651.40576,919
2022-03-113,705.003,755.003,675.003,720.002,724.64588,484
2022-03-103,865.003,865.003,600.003,695.002,706.331,852,820
2022-03-083,970.004,215.003,785.003,825.002,801.5512,073,020
2022-03-073,850.004,100.003,845.003,960.002,900.424,576,714
2022-03-043,855.003,895.003,815.003,845.002,816.19376,172
2022-03-033,815.003,885.003,800.003,855.002,823.52435,179
2022-03-023,810.003,850.003,700.003,810.002,790.56685,644
2022-02-283,850.003,895.003,805.003,875.002,838.17237,654
2022-02-253,820.003,850.003,760.003,850.002,819.86475,842
2022-02-243,920.003,965.003,730.003,740.002,739.29775,210
2022-02-233,930.004,080.003,920.003,965.002,904.09568,343
2022-02-223,990.004,075.003,880.003,930.002,878.45669,970
2022-02-214,085.004,125.004,040.004,085.002,991.98474,263
← NewerPage 19 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.