Hyungkuk F&B Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,527.00 | 1,527.00 | 1,509.00 | 1,520.00 | 1,348.05 | 39,680 |
| 2026-01-20 | 1,514.00 | 1,531.00 | 1,510.00 | 1,528.00 | 1,355.15 | 46,680 |
| 2026-01-19 | 1,543.00 | 1,543.00 | 1,508.00 | 1,514.00 | 1,342.73 | 119,349 |
| 2026-01-16 | 1,560.00 | 1,560.00 | 1,532.00 | 1,543.00 | 1,368.45 | 91,062 |
| 2026-01-15 | 1,570.00 | 1,571.00 | 1,551.00 | 1,557.00 | 1,380.87 | 42,591 |
| 2026-01-14 | 1,563.00 | 1,572.00 | 1,547.00 | 1,569.00 | 1,391.51 | 22,997 |
| 2026-01-13 | 1,552.00 | 1,565.00 | 1,552.00 | 1,563.00 | 1,386.19 | 38,014 |
| 2026-01-12 | 1,573.00 | 1,582.00 | 1,507.00 | 1,567.00 | 1,389.74 | 127,846 |
| 2026-01-09 | 1,558.00 | 1,577.00 | 1,545.00 | 1,573.00 | 1,395.06 | 46,790 |
| 2026-01-08 | 1,552.00 | 1,561.00 | 1,540.00 | 1,544.00 | 1,369.34 | 86,566 |
| 2026-01-07 | 1,571.00 | 1,588.00 | 1,551.00 | 1,564.00 | 1,387.08 | 90,333 |
| 2026-01-06 | 1,586.00 | 1,593.00 | 1,567.00 | 1,571.00 | 1,393.28 | 107,640 |
| 2026-01-05 | 1,604.00 | 1,604.00 | 1,572.00 | 1,585.00 | 1,405.70 | 93,246 |
| 2026-01-02 | 1,625.00 | 1,625.00 | 1,593.00 | 1,601.00 | 1,419.89 | 38,408 |
| 2025-12-30 | 1,660.00 | 1,660.00 | 1,600.00 | 1,610.00 | 1,427.87 | 86,315 |
| 2025-12-29 | 1,678.00 | 1,695.00 | 1,655.00 | 1,656.00 | 1,468.67 | 83,054 |
| 2025-12-26 | 1,694.00 | 1,706.00 | 1,694.00 | 1,700.00 | 1,445.61 | 53,765 |
| 2025-12-24 | 1,696.00 | 1,700.00 | 1,689.00 | 1,694.00 | 1,440.51 | 26,134 |
| 2025-12-23 | 1,719.00 | 1,721.00 | 1,689.00 | 1,695.00 | 1,441.36 | 69,141 |
| 2025-12-22 | 1,695.00 | 1,718.00 | 1,692.00 | 1,716.00 | 1,459.22 | 94,702 |
| 2025-12-19 | 1,687.00 | 1,701.00 | 1,687.00 | 1,701.00 | 1,446.46 | 82,648 |
| 2025-12-18 | 1,670.00 | 1,688.00 | 1,659.00 | 1,687.00 | 1,434.56 | 66,325 |
| 2025-12-17 | 1,660.00 | 1,680.00 | 1,655.00 | 1,676.00 | 1,425.20 | 60,032 |
| 2025-12-16 | 1,655.00 | 1,660.00 | 1,640.00 | 1,658.00 | 1,409.89 | 69,991 |
| 2025-12-15 | 1,649.00 | 1,658.00 | 1,635.00 | 1,655.00 | 1,407.34 | 29,872 |
| 2025-12-12 | 1,646.00 | 1,649.00 | 1,641.00 | 1,649.00 | 1,402.24 | 57,495 |
| 2025-12-11 | 1,645.00 | 1,647.00 | 1,639.00 | 1,646.00 | 1,399.69 | 39,650 |
| 2025-12-10 | 1,650.00 | 1,651.00 | 1,631.00 | 1,643.00 | 1,397.14 | 20,223 |
| 2025-12-09 | 1,647.00 | 1,649.00 | 1,627.00 | 1,647.00 | 1,400.54 | 52,378 |
| 2025-12-08 | 1,642.00 | 1,643.00 | 1,630.00 | 1,642.00 | 1,396.29 | 44,404 |
| 2025-12-05 | 1,624.00 | 1,642.00 | 1,624.00 | 1,637.00 | 1,392.04 | 98,876 |
| 2025-12-04 | 1,631.00 | 1,633.00 | 1,620.00 | 1,629.00 | 1,385.23 | 31,591 |
| 2025-12-03 | 1,618.00 | 1,631.00 | 1,612.00 | 1,629.00 | 1,385.23 | 64,761 |
| 2025-12-02 | 1,634.00 | 1,634.00 | 1,601.00 | 1,618.00 | 1,375.88 | 114,069 |
| 2025-12-01 | 1,614.00 | 1,637.00 | 1,599.00 | 1,620.00 | 1,377.58 | 354,876 |
| 2025-11-28 | 1,600.00 | 1,615.00 | 1,600.00 | 1,614.00 | 1,372.48 | 48,938 |
| 2025-11-27 | 1,614.00 | 1,614.00 | 1,570.00 | 1,600.00 | 1,360.57 | 110,164 |
| 2025-11-26 | 1,601.00 | 1,619.00 | 1,595.00 | 1,606.00 | 1,365.68 | 23,286 |
| 2025-11-25 | 1,601.00 | 1,612.00 | 1,590.00 | 1,601.00 | 1,361.42 | 17,957 |
| 2025-11-24 | 1,627.00 | 1,636.00 | 1,594.00 | 1,607.00 | 1,366.53 | 71,149 |
| 2025-11-21 | 1,614.00 | 1,615.00 | 1,588.00 | 1,614.00 | 1,372.48 | 35,637 |
| 2025-11-20 | 1,604.00 | 1,615.00 | 1,591.00 | 1,615.00 | 1,373.33 | 37,345 |
| 2025-11-19 | 1,586.00 | 1,615.00 | 1,560.00 | 1,587.00 | 1,349.52 | 23,342 |
| 2025-11-18 | 1,600.00 | 1,600.00 | 1,583.00 | 1,583.00 | 1,346.12 | 22,565 |
| 2025-11-17 | 1,635.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,360.57 | 51,073 |
| 2025-11-14 | 1,640.00 | 1,640.00 | 1,626.00 | 1,630.00 | 1,386.08 | 17,092 |
| 2025-11-13 | 1,624.00 | 1,645.00 | 1,621.00 | 1,640.00 | 1,394.59 | 27,866 |
| 2025-11-12 | 1,612.00 | 1,625.00 | 1,599.00 | 1,624.00 | 1,380.98 | 34,534 |
| 2025-11-11 | 1,612.00 | 1,645.00 | 1,598.00 | 1,598.00 | 1,358.87 | 78,926 |
| 2025-11-10 | 1,605.00 | 1,645.00 | 1,605.00 | 1,628.00 | 1,384.38 | 15,500 |
| 2025-11-07 | 1,615.00 | 1,640.00 | 1,601.00 | 1,620.00 | 1,377.58 | 115,465 |
| 2025-11-06 | 1,570.00 | 1,655.00 | 1,539.00 | 1,622.00 | 1,379.28 | 77,223 |
| 2025-11-05 | 1,609.00 | 1,609.00 | 1,530.00 | 1,573.00 | 1,337.61 | 105,902 |
| 2025-11-04 | 1,603.00 | 1,628.00 | 1,603.00 | 1,609.00 | 1,368.23 | 42,612 |
| 2025-11-03 | 1,662.00 | 1,662.00 | 1,601.00 | 1,618.00 | 1,375.88 | 148,446 |
| 2025-10-31 | 1,660.00 | 1,668.00 | 1,656.00 | 1,662.00 | 1,413.30 | 19,347 |
| 2025-10-30 | 1,689.00 | 1,689.00 | 1,657.00 | 1,662.00 | 1,413.30 | 55,106 |
| 2025-10-29 | 1,689.00 | 1,689.00 | 1,661.00 | 1,670.00 | 1,420.10 | 52,888 |
| 2025-10-28 | 1,683.00 | 1,684.00 | 1,667.00 | 1,681.00 | 1,429.45 | 65,252 |
| 2025-10-27 | 1,698.00 | 1,698.00 | 1,672.00 | 1,683.00 | 1,431.15 | 99,194 |
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.