Hyungkuk F&B Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,853.00 | 1,863.00 | 1,834.00 | 1,853.00 | 1,466.30 | 92,750 |
| 2025-04-23 | 1,842.00 | 1,877.00 | 1,825.00 | 1,842.00 | 1,457.59 | 148,349 |
| 2025-04-22 | 1,835.00 | 1,894.00 | 1,813.00 | 1,836.00 | 1,452.84 | 182,846 |
| 2025-04-21 | 1,850.00 | 1,856.00 | 1,827.00 | 1,840.00 | 1,456.01 | 290,223 |
| 2025-04-18 | 1,833.00 | 1,930.00 | 1,812.00 | 1,842.00 | 1,457.59 | 852,199 |
| 2025-04-17 | 1,807.00 | 1,843.00 | 1,793.00 | 1,831.00 | 1,448.89 | 204,084 |
| 2025-04-16 | 1,810.00 | 1,819.00 | 1,786.00 | 1,808.00 | 1,430.69 | 174,320 |
| 2025-04-15 | 1,809.00 | 1,815.00 | 1,790.00 | 1,809.00 | 1,431.48 | 109,336 |
| 2025-04-14 | 1,850.00 | 1,878.00 | 1,784.00 | 1,808.00 | 1,430.69 | 351,392 |
| 2025-04-11 | 1,766.00 | 1,784.00 | 1,754.00 | 1,784.00 | 1,411.69 | 132,549 |
| 2025-04-10 | 1,732.00 | 1,774.00 | 1,732.00 | 1,770.00 | 1,400.62 | 85,135 |
| 2025-04-09 | 1,763.00 | 1,763.00 | 1,695.00 | 1,716.00 | 1,357.89 | 129,433 |
| 2025-04-08 | 1,726.00 | 1,779.00 | 1,726.00 | 1,765.00 | 1,396.66 | 189,345 |
| 2025-04-07 | 1,776.00 | 1,776.00 | 1,702.00 | 1,715.00 | 1,357.09 | 251,667 |
| 2025-04-04 | 1,750.00 | 1,777.00 | 1,744.00 | 1,772.00 | 1,402.20 | 113,406 |
| 2025-04-03 | 1,715.00 | 1,781.00 | 1,705.00 | 1,755.00 | 1,388.75 | 212,365 |
| 2025-04-02 | 1,707.00 | 1,727.00 | 1,700.00 | 1,720.00 | 1,361.05 | 67,523 |
| 2025-04-01 | 1,704.00 | 1,721.00 | 1,691.00 | 1,699.00 | 1,344.43 | 37,652 |
| 2025-03-31 | 1,702.00 | 1,735.00 | 1,670.00 | 1,697.00 | 1,342.85 | 42,190 |
| 2025-03-28 | 1,741.00 | 1,750.00 | 1,710.00 | 1,726.00 | 1,365.80 | 60,016 |
| 2025-03-27 | 1,753.00 | 1,779.00 | 1,740.00 | 1,744.00 | 1,380.04 | 45,459 |
| 2025-03-26 | 1,752.00 | 1,764.00 | 1,729.00 | 1,753.00 | 1,387.16 | 70,859 |
| 2025-03-25 | 1,758.00 | 1,790.00 | 1,735.00 | 1,752.00 | 1,386.37 | 40,341 |
| 2025-03-24 | 1,752.00 | 1,771.00 | 1,746.00 | 1,758.00 | 1,391.12 | 28,066 |
| 2025-03-21 | 1,810.00 | 1,839.00 | 1,750.00 | 1,750.00 | 1,384.79 | 310,552 |
| 2025-03-20 | 1,748.00 | 1,763.00 | 1,741.00 | 1,763.00 | 1,395.08 | 196,012 |
| 2025-03-19 | 1,752.00 | 1,761.00 | 1,740.00 | 1,748.00 | 1,383.21 | 30,381 |
| 2025-03-18 | 1,756.00 | 1,759.00 | 1,741.00 | 1,749.00 | 1,384.00 | 31,105 |
| 2025-03-17 | 1,738.00 | 1,769.00 | 1,730.00 | 1,751.00 | 1,385.58 | 76,352 |
| 2025-03-14 | 1,722.00 | 1,743.00 | 1,710.00 | 1,741.00 | 1,377.67 | 30,679 |
| 2025-03-13 | 1,746.00 | 1,746.00 | 1,710.00 | 1,716.00 | 1,357.89 | 37,434 |
| 2025-03-12 | 1,745.00 | 1,749.00 | 1,729.00 | 1,744.00 | 1,380.04 | 41,730 |
| 2025-03-11 | 1,700.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,384.79 | 50,337 |
| 2025-03-10 | 1,757.00 | 1,770.00 | 1,746.00 | 1,750.00 | 1,384.79 | 37,507 |
| 2025-03-07 | 1,769.00 | 1,779.00 | 1,742.00 | 1,770.00 | 1,400.62 | 48,105 |
| 2025-03-06 | 1,770.00 | 1,770.00 | 1,740.00 | 1,754.00 | 1,387.96 | 46,562 |
| 2025-03-05 | 1,734.00 | 1,760.00 | 1,720.00 | 1,760.00 | 1,392.70 | 68,355 |
| 2025-03-04 | 1,745.00 | 1,747.00 | 1,700.00 | 1,716.00 | 1,357.89 | 34,450 |
| 2025-02-28 | 1,798.00 | 1,798.00 | 1,730.00 | 1,748.00 | 1,383.21 | 86,145 |
| 2025-02-27 | 1,800.00 | 1,803.00 | 1,785.00 | 1,800.00 | 1,424.36 | 43,403 |
| 2025-02-26 | 1,770.00 | 1,809.00 | 1,762.00 | 1,800.00 | 1,424.36 | 68,917 |
| 2025-02-25 | 1,766.00 | 1,771.00 | 1,753.00 | 1,768.00 | 1,399.03 | 48,857 |
| 2025-02-24 | 1,787.00 | 1,788.00 | 1,750.00 | 1,766.00 | 1,397.45 | 105,076 |
| 2025-02-21 | 1,761.00 | 1,774.00 | 1,748.00 | 1,765.00 | 1,396.66 | 117,269 |
| 2025-02-20 | 1,763.00 | 1,763.00 | 1,745.00 | 1,761.00 | 1,393.49 | 28,352 |
| 2025-02-19 | 1,762.00 | 1,769.00 | 1,740.00 | 1,760.00 | 1,392.70 | 63,670 |
| 2025-02-18 | 1,760.00 | 1,766.00 | 1,754.00 | 1,760.00 | 1,392.70 | 22,953 |
| 2025-02-17 | 1,760.00 | 1,765.00 | 1,748.00 | 1,765.00 | 1,396.66 | 38,933 |
| 2025-02-14 | 1,748.00 | 1,785.00 | 1,727.00 | 1,760.00 | 1,392.70 | 118,206 |
| 2025-02-13 | 1,764.00 | 1,764.00 | 1,745.00 | 1,755.00 | 1,388.75 | 32,730 |
| 2025-02-12 | 1,768.00 | 1,768.00 | 1,754.00 | 1,765.00 | 1,396.66 | 25,163 |
| 2025-02-11 | 1,754.00 | 1,776.00 | 1,754.00 | 1,769.00 | 1,399.83 | 32,640 |
| 2025-02-10 | 1,763.00 | 1,770.00 | 1,745.00 | 1,765.00 | 1,396.66 | 43,867 |
| 2025-02-07 | 1,739.00 | 1,775.00 | 1,730.00 | 1,770.00 | 1,400.62 | 55,933 |
| 2025-02-06 | 1,711.00 | 1,745.00 | 1,703.00 | 1,742.00 | 1,378.46 | 97,437 |
| 2025-02-05 | 1,697.00 | 1,718.00 | 1,697.00 | 1,708.00 | 1,351.56 | 48,072 |
| 2025-02-04 | 1,671.00 | 1,703.00 | 1,671.00 | 1,697.00 | 1,342.85 | 27,113 |
| 2025-02-03 | 1,721.00 | 1,737.00 | 1,670.00 | 1,670.00 | 1,321.49 | 94,798 |
| 2025-01-31 | 1,745.00 | 1,748.00 | 1,729.00 | 1,738.00 | 1,375.29 | 35,035 |
| 2025-01-24 | 1,740.00 | 1,756.00 | 1,721.00 | 1,738.00 | 1,375.29 | 76,614 |
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.