Hyungkuk F&B Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,804.00 | 1,829.00 | 1,804.00 | 1,828.00 | 1,385.51 | 22,164 |
| 2024-10-25 | 1,814.00 | 1,817.00 | 1,792.00 | 1,804.00 | 1,367.32 | 29,840 |
| 2024-10-24 | 1,807.00 | 1,830.00 | 1,791.00 | 1,814.00 | 1,374.90 | 20,903 |
| 2024-10-23 | 1,748.00 | 1,835.00 | 1,744.00 | 1,833.00 | 1,389.30 | 125,534 |
| 2024-10-22 | 1,788.00 | 1,966.00 | 1,753.00 | 1,753.00 | 1,328.67 | 561,842 |
| 2024-10-21 | 1,782.00 | 1,799.00 | 1,751.00 | 1,777.00 | 1,346.86 | 53,717 |
| 2024-10-18 | 1,830.00 | 1,830.00 | 1,761.00 | 1,776.00 | 1,346.10 | 68,977 |
| 2024-10-17 | 1,810.00 | 1,831.00 | 1,799.00 | 1,830.00 | 1,387.03 | 70,921 |
| 2024-10-16 | 1,827.00 | 1,836.00 | 1,810.00 | 1,822.00 | 1,380.97 | 25,922 |
| 2024-10-15 | 1,812.00 | 1,856.00 | 1,812.00 | 1,828.00 | 1,385.51 | 76,593 |
| 2024-10-14 | 1,818.00 | 1,835.00 | 1,812.00 | 1,830.00 | 1,387.03 | 61,672 |
| 2024-10-11 | 1,831.00 | 1,848.00 | 1,820.00 | 1,831.00 | 1,387.79 | 67,210 |
| 2024-10-10 | 1,880.00 | 1,880.00 | 1,833.00 | 1,850.00 | 1,402.19 | 93,951 |
| 2024-10-08 | 1,829.00 | 1,994.00 | 1,828.00 | 1,884.00 | 1,427.96 | 761,026 |
| 2024-10-07 | 1,785.00 | 1,831.00 | 1,779.00 | 1,822.00 | 1,380.97 | 108,814 |
| 2024-10-04 | 1,772.00 | 1,789.00 | 1,767.00 | 1,783.00 | 1,351.41 | 33,715 |
| 2024-10-02 | 1,798.00 | 1,852.00 | 1,779.00 | 1,782.00 | 1,350.65 | 85,421 |
| 2024-09-30 | 1,843.00 | 1,845.00 | 1,804.00 | 1,832.00 | 1,388.55 | 52,478 |
| 2024-09-27 | 1,827.00 | 1,846.00 | 1,822.00 | 1,839.00 | 1,393.85 | 64,750 |
| 2024-09-26 | 1,800.00 | 1,831.00 | 1,793.00 | 1,826.00 | 1,384.00 | 88,569 |
| 2024-09-25 | 1,809.00 | 1,815.00 | 1,791.00 | 1,800.00 | 1,364.29 | 120,917 |
| 2024-09-24 | 1,793.00 | 1,801.00 | 1,780.00 | 1,800.00 | 1,364.29 | 91,731 |
| 2024-09-23 | 1,791.00 | 1,802.00 | 1,757.00 | 1,800.00 | 1,364.29 | 190,391 |
| 2024-09-20 | 1,727.00 | 1,800.00 | 1,727.00 | 1,800.00 | 1,364.29 | 247,915 |
| 2024-09-19 | 1,802.00 | 1,802.00 | 1,735.00 | 1,744.00 | 1,321.85 | 258,810 |
| 2024-09-13 | 1,776.00 | 1,790.00 | 1,722.00 | 1,750.00 | 1,326.40 | 460,299 |
| 2024-09-12 | 1,780.00 | 2,125.00 | 1,774.00 | 1,776.00 | 1,346.10 | 4,790,135 |
| 2024-09-11 | 1,799.00 | 1,813.00 | 1,702.00 | 1,705.00 | 1,292.29 | 330,643 |
| 2024-09-10 | 1,719.00 | 1,776.00 | 1,705.00 | 1,776.00 | 1,346.10 | 211,102 |
| 2024-09-09 | 1,656.00 | 1,743.00 | 1,656.00 | 1,742.00 | 1,320.33 | 97,829 |
| 2024-09-06 | 1,774.00 | 1,775.00 | 1,696.00 | 1,712.00 | 1,297.59 | 157,753 |
| 2024-09-05 | 1,818.00 | 1,818.00 | 1,773.00 | 1,775.00 | 1,345.34 | 93,950 |
| 2024-09-04 | 1,861.00 | 1,861.00 | 1,794.00 | 1,800.00 | 1,364.29 | 205,298 |
| 2024-09-03 | 1,865.00 | 1,895.00 | 1,835.00 | 1,893.00 | 1,434.78 | 198,650 |
| 2024-09-02 | 1,855.00 | 1,871.00 | 1,780.00 | 1,857.00 | 1,407.50 | 76,461 |
| 2024-08-30 | 1,879.00 | 1,879.00 | 1,859.00 | 1,860.00 | 1,409.77 | 55,346 |
| 2024-08-29 | 1,883.00 | 1,900.00 | 1,859.00 | 1,859.00 | 1,409.01 | 122,782 |
| 2024-08-28 | 1,892.00 | 1,903.00 | 1,864.00 | 1,883.00 | 1,427.20 | 34,750 |
| 2024-08-27 | 1,855.00 | 1,899.00 | 1,851.00 | 1,890.00 | 1,432.51 | 44,448 |
| 2024-08-26 | 1,895.00 | 1,900.00 | 1,866.00 | 1,882.00 | 1,426.44 | 37,386 |
| 2024-08-23 | 1,945.00 | 1,999.00 | 1,877.00 | 1,895.00 | 1,436.30 | 220,082 |
| 2024-08-22 | 1,930.00 | 1,940.00 | 1,877.00 | 1,916.00 | 1,452.21 | 90,981 |
| 2024-08-21 | 1,920.00 | 1,929.00 | 1,880.00 | 1,916.00 | 1,452.21 | 58,280 |
| 2024-08-20 | 1,886.00 | 1,925.00 | 1,886.00 | 1,900.00 | 1,440.09 | 94,073 |
| 2024-08-19 | 1,935.00 | 1,940.00 | 1,897.00 | 1,897.00 | 1,437.81 | 138,164 |
| 2024-08-16 | 1,955.00 | 1,969.00 | 1,927.00 | 1,935.00 | 1,466.61 | 98,599 |
| 2024-08-14 | 1,960.00 | 2,075.00 | 1,942.00 | 1,954.00 | 1,481.02 | 339,147 |
| 2024-08-13 | 1,976.00 | 1,978.00 | 1,933.00 | 1,937.00 | 1,468.13 | 50,365 |
| 2024-08-12 | 1,946.00 | 2,015.00 | 1,942.00 | 1,960.00 | 1,485.56 | 95,816 |
| 2024-08-09 | 1,896.00 | 1,973.00 | 1,896.00 | 1,958.00 | 1,484.05 | 54,151 |
| 2024-08-08 | 1,901.00 | 1,949.00 | 1,870.00 | 1,896.00 | 1,437.05 | 49,573 |
| 2024-08-07 | 1,916.00 | 1,976.00 | 1,902.00 | 1,940.00 | 1,470.40 | 93,171 |
| 2024-08-06 | 1,781.00 | 1,945.00 | 1,781.00 | 1,919.00 | 1,454.49 | 323,355 |
| 2024-08-05 | 2,020.00 | 2,070.00 | 1,780.00 | 1,813.00 | 1,374.15 | 415,387 |
| 2024-08-02 | 2,195.00 | 2,195.00 | 2,070.00 | 2,070.00 | 1,568.94 | 206,849 |
| 2024-08-01 | 2,210.00 | 2,235.00 | 2,200.00 | 2,210.00 | 1,675.05 | 77,491 |
| 2024-07-31 | 2,175.00 | 2,255.00 | 2,155.00 | 2,225.00 | 1,686.42 | 159,968 |
| 2024-07-30 | 2,175.00 | 2,205.00 | 2,160.00 | 2,180.00 | 1,652.31 | 129,736 |
| 2024-07-29 | 2,225.00 | 2,250.00 | 2,200.00 | 2,205.00 | 1,671.26 | 172,271 |
| 2024-07-26 | 2,110.00 | 2,255.00 | 2,085.00 | 2,255.00 | 1,709.16 | 664,022 |
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.