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%WTI99.10▲ 2.01%
← 189980.KQ stock page

Hyungkuk F&B Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,980.004,165.003,960.004,130.003,024.94867,687
2022-02-173,985.004,145.003,885.004,070.002,980.991,557,373
2022-02-163,805.003,975.003,805.003,965.002,904.09542,708
2022-02-153,780.003,995.003,755.003,765.002,757.60952,399
2022-02-143,930.003,990.003,795.003,800.002,783.23718,698
2022-02-114,065.004,180.004,020.004,050.002,966.341,192,854
2022-02-104,135.004,210.004,080.004,120.003,017.61703,032
2022-02-094,115.004,195.004,055.004,155.003,043.25861,793
2022-02-084,140.004,180.004,030.004,080.002,988.31898,034
2022-02-074,090.004,255.004,010.004,145.003,035.922,057,682
2022-02-043,835.004,175.003,820.004,090.002,995.643,509,613
2022-02-033,840.003,950.003,750.003,855.002,823.521,066,902
2022-01-283,795.003,870.003,720.003,840.002,812.531,753,109
2022-01-273,600.004,120.003,600.003,780.002,768.599,423,599
2022-01-263,530.003,660.003,530.003,600.002,636.75442,613
2022-01-253,790.003,850.003,560.003,565.002,611.111,400,333
2022-01-243,970.004,015.003,795.003,795.002,779.571,003,329
2022-01-214,095.004,195.004,000.004,010.002,937.04838,597
2022-01-204,215.004,250.004,110.004,140.003,032.26953,318
2022-01-194,110.004,365.004,100.004,260.003,120.152,727,835
2022-01-184,230.004,480.004,130.004,185.003,065.224,531,513
2022-01-174,190.004,240.004,025.004,110.003,010.291,273,934
2022-01-144,000.004,380.004,000.004,195.003,072.548,022,571
2022-01-134,115.004,125.004,035.004,050.002,966.34437,511
2022-01-124,065.004,150.004,050.004,060.002,973.67687,280
2022-01-114,000.004,145.003,950.004,050.002,966.341,401,305
2022-01-104,105.004,115.003,970.003,990.002,922.40873,044
2022-01-074,030.004,170.004,000.004,150.003,039.582,281,135
2022-01-063,955.004,025.003,920.004,000.002,929.721,131,242
2022-01-054,000.004,090.003,945.004,055.002,970.001,794,136
2022-01-043,845.004,090.003,820.004,000.002,929.722,459,206
2022-01-033,805.003,870.003,800.003,820.002,797.88430,847
2021-12-303,780.003,830.003,750.003,800.002,783.23476,871
2021-12-293,650.003,790.003,620.003,780.002,768.59577,495
2021-12-283,690.003,840.003,630.003,645.002,647.73761,264
2021-12-273,700.003,895.003,630.003,655.002,655.00747,135
2021-12-243,640.003,710.003,600.003,710.002,694.95379,158
2021-12-233,720.003,770.003,630.003,640.002,644.10631,423
2021-12-223,800.003,945.003,705.003,725.002,705.851,471,284
2021-12-213,850.003,895.003,710.003,735.002,713.111,200,141
2021-12-203,755.004,200.003,685.003,855.002,800.287,588,121
2021-12-173,785.003,885.003,700.003,755.002,727.641,017,193
2021-12-163,890.004,025.003,800.003,810.002,767.593,242,364
2021-12-153,525.003,875.003,500.003,810.002,767.595,710,211
2021-12-143,465.003,560.003,450.003,560.002,585.99763,109
2021-12-133,675.003,700.003,550.003,550.002,578.731,305,115
2021-12-103,600.003,765.003,570.003,715.002,698.582,607,360
2021-12-093,830.004,090.003,600.003,600.002,615.0521,144,881
2021-12-083,415.003,550.003,395.003,550.002,578.731,238,245
2021-12-073,470.003,525.003,410.003,410.002,477.03793,953
2021-12-063,440.003,525.003,380.003,465.002,516.981,017,587
2021-12-033,420.003,490.003,390.003,455.002,509.721,036,287
2021-12-023,180.003,500.003,115.003,430.002,491.564,438,141
2021-12-013,195.003,490.003,050.003,195.002,320.855,289,943
2021-11-303,030.003,105.002,995.003,000.002,179.21512,539
2021-11-292,995.003,290.002,980.003,020.002,193.73578,158
2021-11-263,245.003,275.003,100.003,110.002,259.11369,287
2021-11-253,255.003,350.003,225.003,275.002,378.97301,157
2021-11-243,230.003,550.003,145.003,235.002,349.911,012,610
2021-11-233,265.003,300.003,185.003,205.002,328.12164,140
← NewerPage 20 of 21 · 1,223 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.