Hyungkuk F&B Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,900.00 | 1,921.00 | 1,858.00 | 1,858.00 | 1,492.96 | 217,415 |
| 2025-07-23 | 1,934.00 | 1,940.00 | 1,890.00 | 1,922.00 | 1,544.39 | 136,715 |
| 2025-07-22 | 1,960.00 | 1,969.00 | 1,915.00 | 1,915.00 | 1,538.77 | 173,155 |
| 2025-07-21 | 1,975.00 | 1,975.00 | 1,957.00 | 1,968.00 | 1,581.35 | 43,819 |
| 2025-07-18 | 1,972.00 | 1,981.00 | 1,941.00 | 1,975.00 | 1,586.98 | 128,426 |
| 2025-07-17 | 1,995.00 | 2,000.00 | 1,969.00 | 1,972.00 | 1,584.57 | 271,771 |
| 2025-07-16 | 1,999.00 | 2,005.00 | 1,979.00 | 1,995.00 | 1,603.05 | 75,825 |
| 2025-07-15 | 2,020.00 | 2,035.00 | 1,993.00 | 1,999.00 | 1,606.26 | 136,856 |
| 2025-07-14 | 1,988.00 | 2,055.00 | 1,988.00 | 2,035.00 | 1,635.19 | 152,178 |
| 2025-07-11 | 2,025.00 | 2,030.00 | 1,998.00 | 2,005.00 | 1,611.08 | 146,618 |
| 2025-07-10 | 2,035.00 | 2,035.00 | 1,999.00 | 2,020.00 | 1,623.14 | 182,326 |
| 2025-07-09 | 2,040.00 | 2,065.00 | 2,005.00 | 2,035.00 | 1,635.19 | 212,601 |
| 2025-07-08 | 2,005.00 | 2,075.00 | 1,998.00 | 2,025.00 | 1,627.15 | 426,304 |
| 2025-07-07 | 1,988.00 | 2,075.00 | 1,942.00 | 1,997.00 | 1,604.66 | 537,764 |
| 2025-07-04 | 1,984.00 | 1,986.00 | 1,954.00 | 1,968.00 | 1,581.35 | 67,756 |
| 2025-07-03 | 1,984.00 | 1,987.00 | 1,962.00 | 1,980.00 | 1,591.00 | 105,425 |
| 2025-07-02 | 1,956.00 | 1,989.00 | 1,938.00 | 1,985.00 | 1,595.01 | 107,421 |
| 2025-07-01 | 1,932.00 | 1,964.00 | 1,920.00 | 1,956.00 | 1,571.71 | 78,125 |
| 2025-06-30 | 1,911.00 | 1,938.00 | 1,904.00 | 1,932.00 | 1,552.43 | 58,265 |
| 2025-06-27 | 1,948.00 | 1,967.00 | 1,909.00 | 1,909.00 | 1,533.94 | 204,499 |
| 2025-06-26 | 1,983.00 | 1,992.00 | 1,956.00 | 1,972.00 | 1,560.46 | 119,602 |
| 2025-06-25 | 1,978.00 | 2,020.00 | 1,974.00 | 1,991.00 | 1,575.50 | 135,891 |
| 2025-06-24 | 1,956.00 | 1,990.00 | 1,956.00 | 1,978.00 | 1,565.21 | 108,171 |
| 2025-06-23 | 1,943.00 | 1,966.00 | 1,935.00 | 1,962.00 | 1,552.55 | 96,006 |
| 2025-06-20 | 1,942.00 | 1,969.00 | 1,928.00 | 1,962.00 | 1,552.55 | 58,589 |
| 2025-06-19 | 1,938.00 | 1,955.00 | 1,926.00 | 1,941.00 | 1,535.93 | 85,555 |
| 2025-06-18 | 1,942.00 | 1,953.00 | 1,926.00 | 1,938.00 | 1,533.56 | 71,085 |
| 2025-06-17 | 1,953.00 | 1,960.00 | 1,916.00 | 1,953.00 | 1,545.43 | 107,850 |
| 2025-06-16 | 1,928.00 | 1,981.00 | 1,909.00 | 1,953.00 | 1,545.43 | 106,566 |
| 2025-06-13 | 1,978.00 | 1,978.00 | 1,896.00 | 1,945.00 | 1,539.10 | 254,117 |
| 2025-06-12 | 1,986.00 | 1,991.00 | 1,946.00 | 1,978.00 | 1,565.21 | 144,745 |
| 2025-06-11 | 1,974.00 | 1,989.00 | 1,964.00 | 1,988.00 | 1,573.12 | 75,701 |
| 2025-06-10 | 1,981.00 | 1,990.00 | 1,950.00 | 1,974.00 | 1,562.04 | 108,178 |
| 2025-06-09 | 1,938.00 | 1,990.00 | 1,938.00 | 1,981.00 | 1,567.58 | 99,006 |
| 2025-06-05 | 1,942.00 | 1,956.00 | 1,931.00 | 1,949.00 | 1,542.26 | 111,066 |
| 2025-06-04 | 1,916.00 | 1,944.00 | 1,909.00 | 1,942.00 | 1,536.72 | 109,317 |
| 2025-06-02 | 1,926.00 | 1,933.00 | 1,900.00 | 1,903.00 | 1,505.86 | 90,923 |
| 2025-05-30 | 1,951.00 | 1,957.00 | 1,915.00 | 1,926.00 | 1,524.06 | 140,365 |
| 2025-05-29 | 1,947.00 | 1,951.00 | 1,934.00 | 1,949.00 | 1,542.26 | 57,570 |
| 2025-05-28 | 1,936.00 | 1,947.00 | 1,923.00 | 1,947.00 | 1,540.68 | 124,743 |
| 2025-05-27 | 1,941.00 | 1,954.00 | 1,918.00 | 1,944.00 | 1,538.30 | 105,653 |
| 2025-05-26 | 1,933.00 | 1,955.00 | 1,931.00 | 1,950.00 | 1,543.05 | 91,857 |
| 2025-05-23 | 1,928.00 | 1,964.00 | 1,922.00 | 1,939.00 | 1,534.35 | 122,030 |
| 2025-05-22 | 1,928.00 | 1,937.00 | 1,913.00 | 1,928.00 | 1,525.64 | 62,733 |
| 2025-05-21 | 1,913.00 | 1,947.00 | 1,913.00 | 1,934.00 | 1,530.39 | 67,110 |
| 2025-05-20 | 1,905.00 | 1,924.00 | 1,900.00 | 1,923.00 | 1,521.69 | 105,694 |
| 2025-05-19 | 1,910.00 | 1,911.00 | 1,890.00 | 1,911.00 | 1,512.19 | 97,770 |
| 2025-05-16 | 1,912.00 | 1,917.00 | 1,892.00 | 1,913.00 | 1,513.77 | 212,877 |
| 2025-05-15 | 1,905.00 | 1,929.00 | 1,904.00 | 1,917.00 | 1,516.94 | 100,400 |
| 2025-05-14 | 1,919.00 | 1,928.00 | 1,900.00 | 1,915.00 | 1,515.36 | 141,293 |
| 2025-05-13 | 1,918.00 | 1,919.00 | 1,889.00 | 1,919.00 | 1,518.52 | 287,346 |
| 2025-05-12 | 1,838.00 | 2,055.00 | 1,829.00 | 1,917.00 | 1,516.94 | 4,758,575 |
| 2025-05-09 | 1,846.00 | 1,847.00 | 1,819.00 | 1,836.00 | 1,452.84 | 75,578 |
| 2025-05-08 | 1,845.00 | 1,849.00 | 1,828.00 | 1,849.00 | 1,463.13 | 57,378 |
| 2025-05-07 | 1,832.00 | 1,847.00 | 1,817.00 | 1,847.00 | 1,461.55 | 66,472 |
| 2025-05-02 | 1,828.00 | 1,830.00 | 1,809.00 | 1,824.00 | 1,443.35 | 53,927 |
| 2025-04-30 | 1,835.00 | 1,837.00 | 1,807.00 | 1,822.00 | 1,441.76 | 65,526 |
| 2025-04-29 | 1,808.00 | 1,831.00 | 1,792.00 | 1,830.00 | 1,448.10 | 100,591 |
| 2025-04-28 | 1,837.00 | 1,840.00 | 1,799.00 | 1,799.00 | 1,423.56 | 191,153 |
| 2025-04-25 | 1,859.00 | 1,859.00 | 1,840.00 | 1,842.00 | 1,457.59 | 66,799 |
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.