Hyungkuk F&B Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,693.00 | 1,706.00 | 1,689.00 | 1,698.00 | 1,443.91 | 35,362 |
| 2025-10-23 | 1,698.00 | 1,718.00 | 1,687.00 | 1,694.00 | 1,440.51 | 87,423 |
| 2025-10-22 | 1,672.00 | 1,694.00 | 1,659.00 | 1,693.00 | 1,439.66 | 57,096 |
| 2025-10-21 | 1,670.00 | 1,688.00 | 1,666.00 | 1,669.00 | 1,419.25 | 29,199 |
| 2025-10-20 | 1,681.00 | 1,714.00 | 1,662.00 | 1,673.00 | 1,422.65 | 41,657 |
| 2025-10-17 | 1,710.00 | 1,710.00 | 1,681.00 | 1,681.00 | 1,429.45 | 36,596 |
| 2025-10-16 | 1,689.00 | 1,712.00 | 1,689.00 | 1,707.00 | 1,451.56 | 32,178 |
| 2025-10-15 | 1,688.00 | 1,716.00 | 1,682.00 | 1,701.00 | 1,446.46 | 37,071 |
| 2025-10-14 | 1,707.00 | 1,707.00 | 1,670.00 | 1,688.00 | 1,435.41 | 42,292 |
| 2025-10-13 | 1,663.00 | 1,701.00 | 1,652.00 | 1,678.00 | 1,426.90 | 42,786 |
| 2025-10-10 | 1,722.00 | 1,724.00 | 1,682.00 | 1,689.00 | 1,436.26 | 35,963 |
| 2025-10-02 | 1,720.00 | 1,720.00 | 1,696.00 | 1,715.00 | 1,458.37 | 24,132 |
| 2025-10-01 | 1,720.00 | 1,722.00 | 1,700.00 | 1,701.00 | 1,446.46 | 51,373 |
| 2025-09-30 | 1,730.00 | 1,737.00 | 1,720.00 | 1,732.00 | 1,472.82 | 35,887 |
| 2025-09-29 | 1,760.00 | 1,761.00 | 1,719.00 | 1,732.00 | 1,472.82 | 96,822 |
| 2025-09-26 | 1,810.00 | 1,832.00 | 1,798.00 | 1,816.00 | 1,459.22 | 79,054 |
| 2025-09-25 | 1,810.00 | 1,815.00 | 1,797.00 | 1,810.00 | 1,454.39 | 35,740 |
| 2025-09-24 | 1,815.00 | 1,820.00 | 1,794.00 | 1,810.00 | 1,454.39 | 66,624 |
| 2025-09-23 | 1,829.00 | 1,829.00 | 1,806.00 | 1,815.00 | 1,458.41 | 66,546 |
| 2025-09-22 | 1,831.00 | 1,843.00 | 1,812.00 | 1,813.00 | 1,456.81 | 105,974 |
| 2025-09-19 | 1,809.00 | 1,838.00 | 1,808.00 | 1,836.00 | 1,475.29 | 137,140 |
| 2025-09-18 | 1,784.00 | 1,813.00 | 1,778.00 | 1,807.00 | 1,451.98 | 103,513 |
| 2025-09-17 | 1,782.00 | 1,787.00 | 1,764.00 | 1,784.00 | 1,433.50 | 45,727 |
| 2025-09-16 | 1,749.00 | 1,781.00 | 1,749.00 | 1,778.00 | 1,428.68 | 127,269 |
| 2025-09-15 | 1,765.00 | 1,770.00 | 1,757.00 | 1,760.00 | 1,414.22 | 102,067 |
| 2025-09-12 | 1,732.00 | 1,765.00 | 1,732.00 | 1,752.00 | 1,407.79 | 269,934 |
| 2025-09-11 | 1,664.00 | 1,940.00 | 1,652.00 | 1,730.00 | 1,390.11 | 1,829,026 |
| 2025-09-10 | 1,680.00 | 1,685.00 | 1,650.00 | 1,663.00 | 1,336.28 | 115,186 |
| 2025-09-09 | 1,692.00 | 1,692.00 | 1,666.00 | 1,673.00 | 1,344.31 | 70,314 |
| 2025-09-08 | 1,696.00 | 1,697.00 | 1,670.00 | 1,686.00 | 1,354.76 | 84,029 |
| 2025-09-05 | 1,691.00 | 1,696.00 | 1,675.00 | 1,696.00 | 1,362.79 | 33,164 |
| 2025-09-04 | 1,690.00 | 1,693.00 | 1,680.00 | 1,690.00 | 1,357.97 | 25,137 |
| 2025-09-03 | 1,685.00 | 1,691.00 | 1,671.00 | 1,690.00 | 1,357.97 | 18,581 |
| 2025-09-02 | 1,674.00 | 1,685.00 | 1,652.00 | 1,685.00 | 1,353.95 | 48,270 |
| 2025-09-01 | 1,693.00 | 1,698.00 | 1,659.00 | 1,671.00 | 1,342.70 | 54,208 |
| 2025-08-29 | 1,709.00 | 1,709.00 | 1,685.00 | 1,693.00 | 1,360.38 | 37,852 |
| 2025-08-28 | 1,707.00 | 1,708.00 | 1,692.00 | 1,707.00 | 1,371.63 | 25,163 |
| 2025-08-27 | 1,715.00 | 1,716.00 | 1,701.00 | 1,710.00 | 1,374.04 | 23,331 |
| 2025-08-26 | 1,716.00 | 1,730.00 | 1,703.00 | 1,714.00 | 1,377.26 | 31,324 |
| 2025-08-25 | 1,710.00 | 1,717.00 | 1,703.00 | 1,715.00 | 1,378.06 | 17,210 |
| 2025-08-22 | 1,714.00 | 1,717.00 | 1,697.00 | 1,710.00 | 1,374.04 | 26,590 |
| 2025-08-21 | 1,692.00 | 1,723.00 | 1,692.00 | 1,713.00 | 1,376.45 | 37,754 |
| 2025-08-20 | 1,710.00 | 1,710.00 | 1,670.00 | 1,692.00 | 1,359.58 | 66,678 |
| 2025-08-19 | 1,712.00 | 1,721.00 | 1,706.00 | 1,710.00 | 1,374.04 | 32,519 |
| 2025-08-18 | 1,742.00 | 1,742.00 | 1,720.00 | 1,721.00 | 1,382.88 | 44,557 |
| 2025-08-14 | 1,759.00 | 1,759.00 | 1,719.00 | 1,732.00 | 1,391.72 | 61,205 |
| 2025-08-13 | 1,745.00 | 1,756.00 | 1,719.00 | 1,752.00 | 1,407.79 | 68,501 |
| 2025-08-12 | 1,755.00 | 1,769.00 | 1,730.00 | 1,736.00 | 1,394.93 | 66,127 |
| 2025-08-11 | 1,783.00 | 1,783.00 | 1,747.00 | 1,752.00 | 1,407.79 | 111,751 |
| 2025-08-08 | 1,794.00 | 1,829.00 | 1,787.00 | 1,794.00 | 1,441.54 | 32,284 |
| 2025-08-07 | 1,801.00 | 1,801.00 | 1,783.00 | 1,792.00 | 1,439.93 | 30,519 |
| 2025-08-06 | 1,773.00 | 1,806.00 | 1,761.00 | 1,801.00 | 1,447.16 | 36,527 |
| 2025-08-05 | 1,763.00 | 1,796.00 | 1,751.00 | 1,764.00 | 1,417.43 | 68,208 |
| 2025-08-04 | 1,749.00 | 1,780.00 | 1,743.00 | 1,762.00 | 1,415.82 | 59,347 |
| 2025-08-01 | 1,841.00 | 1,841.00 | 1,751.00 | 1,751.00 | 1,406.99 | 137,700 |
| 2025-07-31 | 1,833.00 | 1,850.00 | 1,830.00 | 1,838.00 | 1,476.89 | 61,222 |
| 2025-07-30 | 1,830.00 | 1,852.00 | 1,827.00 | 1,833.00 | 1,472.88 | 63,725 |
| 2025-07-29 | 1,831.00 | 1,857.00 | 1,811.00 | 1,830.00 | 1,470.47 | 65,979 |
| 2025-07-28 | 1,830.00 | 1,846.00 | 1,814.00 | 1,840.00 | 1,478.50 | 70,796 |
| 2025-07-25 | 1,880.00 | 1,880.00 | 1,830.00 | 1,830.00 | 1,470.47 | 111,151 |
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.