Hyungkuk F&B Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,120.00 | 1,155.00 | 1,090.00 | 1,125.00 | 1,027.85 | 41,884 |
| 2026-07-20 | 1,141.00 | 1,165.00 | 1,109.00 | 1,130.00 | 1,032.42 | 41,305 |
| 2026-07-16 | 1,156.00 | 1,175.00 | 1,126.00 | 1,146.00 | 1,047.04 | 44,147 |
| 2026-07-15 | 1,128.00 | 1,168.00 | 1,105.00 | 1,166.00 | 1,065.31 | 73,226 |
| 2026-07-14 | 1,108.00 | 1,150.00 | 1,070.00 | 1,139.00 | 1,040.64 | 125,417 |
| 2026-07-13 | 1,152.00 | 1,171.00 | 1,110.00 | 1,117.00 | 1,020.54 | 45,541 |
| 2026-07-10 | 1,112.00 | 1,155.00 | 1,112.00 | 1,155.00 | 1,055.26 | 49,150 |
| 2026-07-09 | 1,123.00 | 1,135.00 | 1,101.00 | 1,121.00 | 1,024.20 | 66,258 |
| 2026-07-08 | 1,139.00 | 1,159.00 | 1,105.00 | 1,131.00 | 1,033.33 | 35,221 |
| 2026-07-07 | 1,150.00 | 1,178.00 | 1,135.00 | 1,150.00 | 1,050.69 | 33,740 |
| 2026-07-06 | 1,129.00 | 1,169.00 | 1,128.00 | 1,160.00 | 1,059.83 | 47,794 |
| 2026-07-03 | 1,120.00 | 1,137.00 | 1,082.00 | 1,134.00 | 1,036.07 | 49,805 |
| 2026-07-02 | 1,144.00 | 1,146.00 | 1,095.00 | 1,122.00 | 1,025.11 | 36,671 |
| 2026-07-01 | 1,100.00 | 1,144.00 | 1,100.00 | 1,144.00 | 1,045.21 | 77,321 |
| 2026-06-30 | 1,068.00 | 1,114.00 | 1,068.00 | 1,091.00 | 996.79 | 54,323 |
| 2026-06-29 | 1,018.00 | 1,078.00 | 1,017.00 | 1,078.00 | 984.91 | 73,532 |
| 2026-06-26 | 1,015.00 | 1,030.00 | 992.00 | 1,024.00 | 908.16 | 146,055 |
| 2026-06-25 | 1,032.00 | 1,061.00 | 1,000.00 | 1,026.00 | 909.94 | 72,983 |
| 2026-06-24 | 1,060.00 | 1,066.00 | 1,015.00 | 1,039.00 | 921.47 | 94,671 |
| 2026-06-23 | 1,121.00 | 1,121.00 | 1,055.00 | 1,062.00 | 941.86 | 126,007 |
| 2026-06-22 | 1,163.00 | 1,186.00 | 1,109.00 | 1,127.00 | 999.51 | 173,538 |
| 2026-06-19 | 1,191.00 | 1,191.00 | 1,120.00 | 1,163.00 | 1,031.44 | 170,195 |
| 2026-06-18 | 1,206.00 | 1,209.00 | 1,169.00 | 1,172.00 | 1,039.42 | 86,710 |
| 2026-06-17 | 1,200.00 | 1,208.00 | 1,192.00 | 1,205.00 | 1,068.69 | 61,953 |
| 2026-06-16 | 1,197.00 | 1,209.00 | 1,176.00 | 1,200.00 | 1,064.25 | 68,674 |
| 2026-06-15 | 1,205.00 | 1,220.00 | 1,184.00 | 1,197.00 | 1,061.59 | 89,136 |
| 2026-06-12 | 1,210.00 | 1,219.00 | 1,175.00 | 1,205.00 | 1,068.69 | 54,916 |
| 2026-06-11 | 1,180.00 | 1,215.00 | 1,160.00 | 1,211.00 | 1,074.01 | 39,270 |
| 2026-06-10 | 1,180.00 | 1,190.00 | 1,140.00 | 1,183.00 | 1,049.18 | 35,272 |
| 2026-06-09 | 1,130.00 | 1,191.00 | 1,130.00 | 1,160.00 | 1,028.78 | 77,473 |
| 2026-06-08 | 1,169.00 | 1,200.00 | 1,120.00 | 1,136.00 | 1,007.49 | 131,481 |
| 2026-06-05 | 1,168.00 | 1,200.00 | 1,156.00 | 1,173.00 | 1,040.31 | 112,083 |
| 2026-06-04 | 1,148.00 | 1,215.00 | 1,147.00 | 1,165.00 | 1,033.21 | 75,864 |
| 2026-06-02 | 1,183.00 | 1,194.00 | 1,130.00 | 1,169.00 | 1,036.76 | 153,293 |
| 2026-06-01 | 1,259.00 | 1,279.00 | 1,185.00 | 1,194.00 | 1,058.93 | 216,790 |
| 2026-05-29 | 1,288.00 | 1,297.00 | 1,239.00 | 1,242.00 | 1,101.50 | 141,288 |
| 2026-05-28 | 1,305.00 | 1,315.00 | 1,252.00 | 1,299.00 | 1,152.05 | 120,527 |
| 2026-05-27 | 1,366.00 | 1,397.00 | 1,300.00 | 1,315.00 | 1,166.24 | 165,923 |
| 2026-05-26 | 1,450.00 | 1,450.00 | 1,359.00 | 1,366.00 | 1,211.47 | 162,669 |
| 2026-05-22 | 1,370.00 | 1,425.00 | 1,368.00 | 1,403.00 | 1,244.29 | 136,576 |
| 2026-05-21 | 1,406.00 | 1,426.00 | 1,371.00 | 1,371.00 | 1,215.91 | 153,848 |
| 2026-05-20 | 1,404.00 | 1,411.00 | 1,376.00 | 1,400.00 | 1,241.63 | 113,633 |
| 2026-05-19 | 1,420.00 | 1,436.00 | 1,400.00 | 1,405.00 | 1,246.06 | 93,875 |
| 2026-05-18 | 1,457.00 | 1,473.00 | 1,420.00 | 1,420.00 | 1,259.37 | 123,909 |
| 2026-05-15 | 1,495.00 | 1,495.00 | 1,457.00 | 1,457.00 | 1,292.18 | 216,640 |
| 2026-05-14 | 1,465.00 | 1,498.00 | 1,464.00 | 1,495.00 | 1,325.88 | 90,629 |
| 2026-05-13 | 1,477.00 | 1,485.00 | 1,464.00 | 1,472.00 | 1,305.48 | 116,608 |
| 2026-05-12 | 1,508.00 | 1,512.00 | 1,470.00 | 1,478.00 | 1,310.80 | 287,585 |
| 2026-05-11 | 1,552.00 | 1,552.00 | 1,499.00 | 1,508.00 | 1,337.41 | 231,114 |
| 2026-05-08 | 1,570.00 | 1,579.00 | 1,534.00 | 1,553.00 | 1,377.32 | 180,736 |
| 2026-05-07 | 1,551.00 | 1,578.00 | 1,551.00 | 1,568.00 | 1,390.62 | 133,373 |
| 2026-05-06 | 1,605.00 | 1,620.00 | 1,550.00 | 1,560.00 | 1,383.53 | 282,832 |
| 2026-05-04 | 1,638.00 | 1,640.00 | 1,610.00 | 1,618.00 | 1,434.97 | 219,828 |
| 2026-04-30 | 1,635.00 | 1,648.00 | 1,624.00 | 1,638.00 | 1,452.71 | 79,734 |
| 2026-04-29 | 1,633.00 | 1,641.00 | 1,618.00 | 1,632.00 | 1,447.38 | 58,439 |
| 2026-04-28 | 1,636.00 | 1,636.00 | 1,617.00 | 1,631.00 | 1,446.50 | 120,486 |
| 2026-04-27 | 1,643.00 | 1,654.00 | 1,624.00 | 1,634.00 | 1,449.16 | 102,164 |
| 2026-04-24 | 1,624.00 | 1,643.00 | 1,617.00 | 1,642.00 | 1,456.25 | 86,465 |
| 2026-04-23 | 1,625.00 | 1,632.00 | 1,600.00 | 1,620.00 | 1,436.74 | 96,387 |
| 2026-04-22 | 1,640.00 | 1,640.00 | 1,606.00 | 1,626.00 | 1,442.06 | 140,648 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 100.0000 KRW |
| 2026-06-29 | 30.0000 KRW |
| 2025-12-29 | 70.0000 KRW |
| 2025-09-29 | 100.0000 KRW |
| 2025-06-27 | 30.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 40.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.