Hyungkuk F&B Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,668.00 | 1,671.00 | 1,628.00 | 1,640.00 | 1,454.48 | 162,355 |
| 2026-04-20 | 1,646.00 | 1,702.00 | 1,646.00 | 1,668.00 | 1,479.31 | 292,134 |
| 2026-04-17 | 1,653.00 | 1,670.00 | 1,620.00 | 1,645.00 | 1,458.91 | 216,770 |
| 2026-04-16 | 1,641.00 | 1,663.00 | 1,637.00 | 1,653.00 | 1,466.01 | 188,067 |
| 2026-04-15 | 1,635.00 | 1,644.00 | 1,627.00 | 1,641.00 | 1,455.37 | 237,308 |
| 2026-04-14 | 1,619.00 | 1,634.00 | 1,614.00 | 1,633.00 | 1,448.27 | 135,789 |
| 2026-04-13 | 1,604.00 | 1,618.00 | 1,592.00 | 1,611.00 | 1,428.76 | 88,905 |
| 2026-04-10 | 1,588.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,427.87 | 69,115 |
| 2026-04-09 | 1,591.00 | 1,592.00 | 1,570.00 | 1,588.00 | 1,408.36 | 60,806 |
| 2026-04-08 | 1,579.00 | 1,590.00 | 1,565.00 | 1,590.00 | 1,410.13 | 170,293 |
| 2026-04-07 | 1,561.00 | 1,578.00 | 1,539.00 | 1,553.00 | 1,377.32 | 89,121 |
| 2026-04-06 | 1,539.00 | 1,565.00 | 1,538.00 | 1,565.00 | 1,387.96 | 101,165 |
| 2026-04-03 | 1,510.00 | 1,556.00 | 1,510.00 | 1,543.00 | 1,368.45 | 172,303 |
| 2026-04-02 | 1,637.00 | 1,638.00 | 1,474.00 | 1,510.00 | 1,339.18 | 857,067 |
| 2026-04-01 | 1,598.00 | 1,641.00 | 1,598.00 | 1,632.00 | 1,447.38 | 121,067 |
| 2026-03-31 | 1,627.00 | 1,632.00 | 1,584.00 | 1,584.00 | 1,404.81 | 118,016 |
| 2026-03-30 | 1,625.00 | 1,641.00 | 1,606.00 | 1,632.00 | 1,447.38 | 85,553 |
| 2026-03-27 | 1,630.00 | 1,649.00 | 1,603.00 | 1,646.00 | 1,459.80 | 107,565 |
| 2026-03-26 | 1,662.00 | 1,667.00 | 1,634.00 | 1,657.00 | 1,469.56 | 52,940 |
| 2026-03-25 | 1,657.00 | 1,676.00 | 1,648.00 | 1,662.00 | 1,473.99 | 84,038 |
| 2026-03-24 | 1,645.00 | 1,668.00 | 1,628.00 | 1,653.00 | 1,466.01 | 123,795 |
| 2026-03-23 | 1,660.00 | 1,676.00 | 1,620.00 | 1,620.00 | 1,436.74 | 103,492 |
| 2026-03-20 | 1,649.00 | 1,692.00 | 1,649.00 | 1,684.00 | 1,493.50 | 102,478 |
| 2026-03-19 | 1,663.00 | 1,690.00 | 1,631.00 | 1,644.00 | 1,458.03 | 113,675 |
| 2026-03-18 | 1,665.00 | 1,677.00 | 1,643.00 | 1,667.00 | 1,478.42 | 143,017 |
| 2026-03-17 | 1,682.00 | 1,700.00 | 1,659.00 | 1,663.00 | 1,474.88 | 110,485 |
| 2026-03-16 | 1,693.00 | 1,703.00 | 1,660.00 | 1,674.00 | 1,484.63 | 127,334 |
| 2026-03-13 | 1,669.00 | 1,702.00 | 1,639.00 | 1,695.00 | 1,503.26 | 154,830 |
| 2026-03-12 | 1,676.00 | 1,697.00 | 1,643.00 | 1,685.00 | 1,494.39 | 86,240 |
| 2026-03-11 | 1,651.00 | 1,692.00 | 1,643.00 | 1,676.00 | 1,486.41 | 168,429 |
| 2026-03-10 | 1,648.00 | 1,689.00 | 1,634.00 | 1,650.00 | 1,463.35 | 107,670 |
| 2026-03-09 | 1,675.00 | 1,692.00 | 1,606.00 | 1,639.00 | 1,453.59 | 178,272 |
| 2026-03-06 | 1,651.00 | 1,710.00 | 1,651.00 | 1,705.00 | 1,512.13 | 234,554 |
| 2026-03-05 | 1,603.00 | 1,701.00 | 1,603.00 | 1,664.00 | 1,475.76 | 450,235 |
| 2026-03-04 | 1,634.00 | 1,635.00 | 1,533.00 | 1,591.00 | 1,411.02 | 657,292 |
| 2026-03-03 | 1,741.00 | 1,753.00 | 1,641.00 | 1,653.00 | 1,466.01 | 520,997 |
| 2026-02-27 | 1,781.00 | 1,803.00 | 1,748.00 | 1,758.00 | 1,559.13 | 400,265 |
| 2026-02-26 | 1,800.00 | 1,834.00 | 1,778.00 | 1,784.00 | 1,582.19 | 432,741 |
| 2026-02-25 | 1,869.00 | 1,870.00 | 1,780.00 | 1,788.00 | 1,585.74 | 1,995,186 |
| 2026-02-24 | 1,891.00 | 1,899.00 | 1,852.00 | 1,869.00 | 1,657.57 | 226,801 |
| 2026-02-23 | 1,845.00 | 1,948.00 | 1,810.00 | 1,905.00 | 1,689.50 | 612,431 |
| 2026-02-20 | 1,849.00 | 1,851.00 | 1,800.00 | 1,840.00 | 1,631.85 | 300,996 |
| 2026-02-19 | 1,882.00 | 1,934.00 | 1,806.00 | 1,831.00 | 1,623.87 | 629,209 |
| 2026-02-13 | 1,928.00 | 1,953.00 | 1,872.00 | 1,882.00 | 1,669.10 | 338,329 |
| 2026-02-12 | 1,935.00 | 1,980.00 | 1,900.00 | 1,953.00 | 1,732.07 | 524,274 |
| 2026-02-11 | 1,899.00 | 1,984.00 | 1,849.00 | 1,933.00 | 1,714.33 | 1,163,639 |
| 2026-02-10 | 1,918.00 | 1,925.00 | 1,846.00 | 1,903.00 | 1,687.73 | 382,933 |
| 2026-02-09 | 2,000.00 | 2,050.00 | 1,880.00 | 1,883.00 | 1,669.99 | 1,123,325 |
| 2026-02-06 | 1,990.00 | 2,045.00 | 1,949.00 | 1,978.00 | 1,754.24 | 736,645 |
| 2026-02-05 | 2,235.00 | 2,250.00 | 2,045.00 | 2,060.00 | 1,826.97 | 1,365,318 |
| 2026-02-04 | 2,210.00 | 2,310.00 | 2,130.00 | 2,265.00 | 2,008.78 | 3,982,872 |
| 2026-02-03 | 2,255.00 | 2,445.00 | 2,070.00 | 2,160.00 | 1,915.65 | 6,815,819 |
| 2026-02-02 | 2,345.00 | 2,500.00 | 2,150.00 | 2,155.00 | 1,911.22 | 11,949,340 |
| 2026-01-30 | 2,120.00 | 2,615.00 | 2,015.00 | 2,175.00 | 1,928.96 | 23,987,949 |
| 2026-01-29 | 1,550.00 | 2,015.00 | 1,547.00 | 2,015.00 | 1,787.06 | 4,444,865 |
| 2026-01-28 | 1,555.00 | 1,560.00 | 1,535.00 | 1,550.00 | 1,374.66 | 82,357 |
| 2026-01-27 | 1,559.00 | 1,560.00 | 1,536.00 | 1,555.00 | 1,379.09 | 59,714 |
| 2026-01-26 | 1,535.00 | 1,570.00 | 1,530.00 | 1,559.00 | 1,382.64 | 86,450 |
| 2026-01-23 | 1,524.00 | 1,535.00 | 1,520.00 | 1,535.00 | 1,361.36 | 67,684 |
| 2026-01-22 | 1,520.00 | 1,528.00 | 1,513.00 | 1,525.00 | 1,352.49 | 84,114 |
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.