Hyungkuk F&B Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,730.00 | 1,747.00 | 1,714.00 | 1,744.00 | 1,380.04 | 71,744 |
| 2025-01-22 | 1,705.00 | 1,733.00 | 1,705.00 | 1,733.00 | 1,371.34 | 78,750 |
| 2025-01-21 | 1,701.00 | 1,734.00 | 1,696.00 | 1,704.00 | 1,348.39 | 85,556 |
| 2025-01-20 | 1,700.00 | 1,705.00 | 1,676.00 | 1,699.00 | 1,344.43 | 54,989 |
| 2025-01-17 | 1,698.00 | 1,707.00 | 1,684.00 | 1,702.00 | 1,346.81 | 24,656 |
| 2025-01-16 | 1,697.00 | 1,703.00 | 1,687.00 | 1,702.00 | 1,346.81 | 79,119 |
| 2025-01-15 | 1,687.00 | 1,688.00 | 1,670.00 | 1,687.00 | 1,334.94 | 18,945 |
| 2025-01-14 | 1,658.00 | 1,687.00 | 1,658.00 | 1,687.00 | 1,334.94 | 34,210 |
| 2025-01-13 | 1,686.00 | 1,702.00 | 1,655.00 | 1,658.00 | 1,311.99 | 70,049 |
| 2025-01-10 | 1,692.00 | 1,699.00 | 1,673.00 | 1,686.00 | 1,334.15 | 43,554 |
| 2025-01-09 | 1,713.00 | 1,713.00 | 1,681.00 | 1,692.00 | 1,338.89 | 85,607 |
| 2025-01-08 | 1,813.00 | 1,974.00 | 1,712.00 | 1,712.00 | 1,354.72 | 2,341,285 |
| 2025-01-07 | 1,694.00 | 1,700.00 | 1,680.00 | 1,688.00 | 1,335.73 | 89,540 |
| 2025-01-06 | 1,709.00 | 1,780.00 | 1,663.00 | 1,694.00 | 1,340.48 | 186,475 |
| 2025-01-03 | 1,631.00 | 1,660.00 | 1,628.00 | 1,660.00 | 1,313.57 | 135,780 |
| 2025-01-02 | 1,620.00 | 1,631.00 | 1,600.00 | 1,631.00 | 1,290.62 | 47,883 |
| 2024-12-30 | 1,627.00 | 1,631.00 | 1,606.00 | 1,620.00 | 1,281.92 | 11,415 |
| 2024-12-27 | 1,657.00 | 1,659.00 | 1,593.00 | 1,627.00 | 1,287.46 | 60,410 |
| 2024-12-26 | 1,678.00 | 1,701.00 | 1,660.00 | 1,660.00 | 1,258.18 | 50,648 |
| 2024-12-24 | 1,651.00 | 1,770.00 | 1,645.00 | 1,683.00 | 1,275.61 | 202,228 |
| 2024-12-23 | 1,600.00 | 1,655.00 | 1,600.00 | 1,652.00 | 1,252.12 | 45,846 |
| 2024-12-20 | 1,627.00 | 1,628.00 | 1,601.00 | 1,619.00 | 1,227.11 | 30,591 |
| 2024-12-19 | 1,646.00 | 1,646.00 | 1,619.00 | 1,628.00 | 1,233.93 | 23,796 |
| 2024-12-18 | 1,620.00 | 1,647.00 | 1,620.00 | 1,646.00 | 1,247.57 | 26,037 |
| 2024-12-17 | 1,628.00 | 1,646.00 | 1,616.00 | 1,637.00 | 1,240.75 | 42,707 |
| 2024-12-16 | 1,613.00 | 1,636.00 | 1,590.00 | 1,628.00 | 1,233.93 | 57,331 |
| 2024-12-13 | 1,571.00 | 1,613.00 | 1,571.00 | 1,613.00 | 1,222.56 | 20,101 |
| 2024-12-12 | 1,563.00 | 1,578.00 | 1,562.00 | 1,571.00 | 1,190.72 | 19,331 |
| 2024-12-11 | 1,506.00 | 1,563.00 | 1,506.00 | 1,563.00 | 1,184.66 | 26,183 |
| 2024-12-10 | 1,426.00 | 1,512.00 | 1,385.00 | 1,506.00 | 1,141.46 | 94,353 |
| 2024-12-09 | 1,576.00 | 1,599.00 | 1,420.00 | 1,435.00 | 1,087.64 | 143,316 |
| 2024-12-06 | 1,604.00 | 1,635.00 | 1,550.00 | 1,576.00 | 1,194.51 | 50,216 |
| 2024-12-05 | 1,633.00 | 1,634.00 | 1,604.00 | 1,604.00 | 1,215.74 | 24,897 |
| 2024-12-04 | 1,610.00 | 1,654.00 | 1,606.00 | 1,629.00 | 1,234.68 | 46,756 |
| 2024-12-03 | 1,666.00 | 1,677.00 | 1,620.00 | 1,655.00 | 1,254.39 | 30,945 |
| 2024-12-02 | 1,698.00 | 1,705.00 | 1,641.00 | 1,642.00 | 1,244.54 | 35,471 |
| 2024-11-29 | 1,695.00 | 1,703.00 | 1,669.00 | 1,693.00 | 1,283.19 | 29,195 |
| 2024-11-28 | 1,683.00 | 1,700.00 | 1,679.00 | 1,690.00 | 1,280.92 | 21,679 |
| 2024-11-27 | 1,653.00 | 1,683.00 | 1,648.00 | 1,682.00 | 1,274.86 | 21,005 |
| 2024-11-26 | 1,619.00 | 1,653.00 | 1,610.00 | 1,653.00 | 1,252.88 | 38,816 |
| 2024-11-25 | 1,620.00 | 1,628.00 | 1,613.00 | 1,620.00 | 1,227.86 | 29,549 |
| 2024-11-22 | 1,637.00 | 1,669.00 | 1,612.00 | 1,620.00 | 1,227.86 | 34,336 |
| 2024-11-21 | 1,612.00 | 1,669.00 | 1,609.00 | 1,637.00 | 1,240.75 | 38,339 |
| 2024-11-20 | 1,609.00 | 1,621.00 | 1,601.00 | 1,612.00 | 1,221.80 | 24,461 |
| 2024-11-19 | 1,614.00 | 1,629.00 | 1,612.00 | 1,619.00 | 1,227.11 | 20,940 |
| 2024-11-18 | 1,602.00 | 1,633.00 | 1,595.00 | 1,617.00 | 1,225.59 | 83,538 |
| 2024-11-15 | 1,553.00 | 1,604.00 | 1,519.00 | 1,602.00 | 1,214.22 | 70,471 |
| 2024-11-14 | 1,616.00 | 1,637.00 | 1,500.00 | 1,553.00 | 1,177.08 | 93,247 |
| 2024-11-13 | 1,669.00 | 1,687.00 | 1,616.00 | 1,616.00 | 1,224.83 | 81,645 |
| 2024-11-12 | 1,752.00 | 1,778.00 | 1,656.00 | 1,670.00 | 1,265.76 | 134,087 |
| 2024-11-11 | 1,811.00 | 1,814.00 | 1,760.00 | 1,762.00 | 1,335.49 | 43,786 |
| 2024-11-08 | 1,813.00 | 1,830.00 | 1,800.00 | 1,810.00 | 1,371.87 | 49,583 |
| 2024-11-07 | 1,804.00 | 1,819.00 | 1,791.00 | 1,818.00 | 1,377.94 | 44,377 |
| 2024-11-06 | 1,838.00 | 1,846.00 | 1,795.00 | 1,819.00 | 1,378.69 | 77,600 |
| 2024-11-05 | 1,808.00 | 1,840.00 | 1,801.00 | 1,838.00 | 1,393.09 | 36,960 |
| 2024-11-04 | 1,804.00 | 1,837.00 | 1,803.00 | 1,819.00 | 1,378.69 | 22,805 |
| 2024-11-01 | 1,837.00 | 1,839.00 | 1,805.00 | 1,819.00 | 1,378.69 | 16,944 |
| 2024-10-31 | 1,815.00 | 1,834.00 | 1,815.00 | 1,834.00 | 1,390.06 | 16,192 |
| 2024-10-30 | 1,840.00 | 1,840.00 | 1,800.00 | 1,830.00 | 1,387.03 | 19,767 |
| 2024-10-29 | 1,812.00 | 1,840.00 | 1,719.00 | 1,840.00 | 1,394.61 | 73,525 |
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.