Hyungkuk F&B Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 3,215.00 | 3,250.00 | 3,160.00 | 3,220.00 | 2,339.01 | 169,356 |
| 2021-11-19 | 3,175.00 | 3,275.00 | 3,145.00 | 3,215.00 | 2,335.38 | 128,169 |
| 2021-11-18 | 3,250.00 | 3,255.00 | 3,165.00 | 3,235.00 | 2,349.91 | 176,764 |
| 2021-11-17 | 3,430.00 | 3,505.00 | 3,145.00 | 3,245.00 | 2,357.17 | 504,370 |
| 2021-11-16 | 3,500.00 | 3,510.00 | 3,340.00 | 3,405.00 | 2,473.40 | 340,413 |
| 2021-11-15 | 3,395.00 | 3,495.00 | 3,395.00 | 3,490.00 | 2,535.14 | 279,760 |
| 2021-11-12 | 3,375.00 | 3,430.00 | 3,350.00 | 3,390.00 | 2,462.50 | 285,904 |
| 2021-11-11 | 3,395.00 | 3,500.00 | 3,365.00 | 3,400.00 | 2,469.77 | 241,680 |
| 2021-11-10 | 3,545.00 | 3,555.00 | 3,395.00 | 3,405.00 | 2,473.40 | 268,910 |
| 2021-11-09 | 3,645.00 | 3,645.00 | 3,525.00 | 3,550.00 | 2,578.73 | 450,022 |
| 2021-11-08 | 3,400.00 | 3,600.00 | 3,400.00 | 3,590.00 | 2,607.78 | 650,910 |
| 2021-11-05 | 3,400.00 | 3,490.00 | 3,360.00 | 3,445.00 | 2,502.45 | 340,103 |
| 2021-11-04 | 3,570.00 | 3,595.00 | 3,375.00 | 3,430.00 | 2,491.56 | 482,482 |
| 2021-11-03 | 3,640.00 | 3,640.00 | 3,350.00 | 3,565.00 | 2,589.62 | 722,892 |
| 2021-11-02 | 3,615.00 | 3,705.00 | 3,600.00 | 3,645.00 | 2,647.73 | 1,116,107 |
| 2021-11-01 | 3,600.00 | 3,670.00 | 3,555.00 | 3,605.00 | 2,618.68 | 1,197,218 |
| 2021-10-29 | 3,350.00 | 3,900.00 | 3,345.00 | 3,645.00 | 2,647.73 | 8,545,148 |
| 2021-10-28 | 3,375.00 | 3,535.00 | 3,370.00 | 3,370.00 | 2,447.97 | 1,328,494 |
| 2021-10-27 | 3,260.00 | 3,620.00 | 3,245.00 | 3,405.00 | 2,473.40 | 4,121,114 |
| 2021-10-26 | 3,130.00 | 3,555.00 | 3,120.00 | 3,230.00 | 2,346.28 | 2,720,741 |
| 2021-10-25 | 3,185.00 | 3,185.00 | 3,100.00 | 3,130.00 | 2,273.64 | 103,321 |
| 2021-10-22 | 3,205.00 | 3,240.00 | 3,155.00 | 3,160.00 | 2,295.43 | 128,868 |
| 2021-10-21 | 3,195.00 | 3,235.00 | 3,170.00 | 3,210.00 | 2,331.75 | 128,473 |
| 2021-10-20 | 3,185.00 | 3,235.00 | 3,160.00 | 3,195.00 | 2,320.85 | 147,681 |
| 2021-10-19 | 3,215.00 | 3,260.00 | 3,150.00 | 3,175.00 | 2,306.33 | 118,366 |
| 2021-10-18 | 3,175.00 | 3,330.00 | 3,150.00 | 3,200.00 | 2,324.49 | 253,821 |
| 2021-10-15 | 3,125.00 | 3,205.00 | 3,075.00 | 3,170.00 | 2,302.69 | 292,415 |
| 2021-10-14 | 3,020.00 | 3,170.00 | 3,020.00 | 3,125.00 | 2,270.01 | 290,556 |
← NewerPage 21 of 21 · 1,228 trading days
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.