HYUNGKUK F&B Co., Ltd. (KOSDAQ:189980)
South Korea · Delayed Price · Currency is KRW 1,662.00
-8.00 (-0.48%)
Last updated: Oct 30, 2025, 12:52 PM KST
HYUNGKUK F&B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,689.00 | 1,689.00 | 1,657.00 | 1,662.00 | 1,662.00 | -0.48% | 55,106 |
| Oct 29, 2025 | 1,689.00 | 1,689.00 | 1,661.00 | 1,670.00 | 1,670.00 | -0.65% | 52,888 |
| Oct 28, 2025 | 1,683.00 | 1,684.00 | 1,667.00 | 1,681.00 | 1,681.00 | -0.12% | 65,252 |
| Oct 27, 2025 | 1,698.00 | 1,698.00 | 1,672.00 | 1,683.00 | 1,683.00 | -0.88% | 99,194 |
| Oct 24, 2025 | 1,693.00 | 1,706.00 | 1,689.00 | 1,698.00 | 1,698.00 | 0.24% | 35,362 |
| Oct 23, 2025 | 1,698.00 | 1,718.00 | 1,687.00 | 1,694.00 | 1,694.00 | 0.06% | 87,423 |
| Oct 22, 2025 | 1,672.00 | 1,694.00 | 1,659.00 | 1,693.00 | 1,693.00 | 1.44% | 57,096 |
| Oct 21, 2025 | 1,670.00 | 1,688.00 | 1,666.00 | 1,669.00 | 1,669.00 | -0.24% | 29,199 |
| Oct 20, 2025 | 1,681.00 | 1,714.00 | 1,662.00 | 1,673.00 | 1,673.00 | -0.48% | 41,657 |
| Oct 17, 2025 | 1,710.00 | 1,710.00 | 1,681.00 | 1,681.00 | 1,681.00 | -1.52% | 36,596 |
| Oct 16, 2025 | 1,689.00 | 1,712.00 | 1,689.00 | 1,707.00 | 1,707.00 | 0.35% | 32,178 |
| Oct 15, 2025 | 1,688.00 | 1,716.00 | 1,682.00 | 1,701.00 | 1,701.00 | 0.77% | 37,071 |
| Oct 14, 2025 | 1,707.00 | 1,707.00 | 1,670.00 | 1,688.00 | 1,688.00 | 0.60% | 42,292 |
| Oct 13, 2025 | 1,663.00 | 1,701.00 | 1,652.00 | 1,678.00 | 1,678.00 | -0.65% | 42,786 |
| Oct 10, 2025 | 1,722.00 | 1,724.00 | 1,682.00 | 1,689.00 | 1,689.00 | -1.52% | 35,963 |
| Oct 2, 2025 | 1,720.00 | 1,720.00 | 1,696.00 | 1,715.00 | 1,715.00 | 0.82% | 24,132 |
| Oct 1, 2025 | 1,720.00 | 1,722.00 | 1,700.00 | 1,701.00 | 1,701.00 | -1.79% | 51,373 |
| Sep 30, 2025 | 1,730.00 | 1,737.00 | 1,720.00 | 1,732.00 | 1,732.00 | - | 35,887 |
| Sep 29, 2025 | 1,760.00 | 1,761.00 | 1,719.00 | 1,732.00 | 1,732.00 | -4.63% | 96,822 |
| Sep 26, 2025 | 1,810.00 | 1,832.00 | 1,798.00 | 1,816.00 | 1,716.00 | 0.33% | 79,054 |
| Sep 25, 2025 | 1,810.00 | 1,815.00 | 1,797.00 | 1,810.00 | 1,710.33 | - | 35,740 |
| Sep 24, 2025 | 1,815.00 | 1,820.00 | 1,794.00 | 1,810.00 | 1,710.33 | -0.28% | 66,624 |
| Sep 23, 2025 | 1,829.00 | 1,829.00 | 1,806.00 | 1,815.00 | 1,715.06 | 0.11% | 66,546 |
| Sep 22, 2025 | 1,831.00 | 1,843.00 | 1,812.00 | 1,813.00 | 1,713.17 | -1.25% | 105,974 |
| Sep 19, 2025 | 1,809.00 | 1,838.00 | 1,808.00 | 1,836.00 | 1,734.90 | 1.60% | 137,140 |
| Sep 18, 2025 | 1,784.00 | 1,813.00 | 1,778.00 | 1,807.00 | 1,707.50 | 1.29% | 103,513 |
| Sep 17, 2025 | 1,782.00 | 1,787.00 | 1,764.00 | 1,784.00 | 1,685.76 | 0.34% | 45,727 |
| Sep 16, 2025 | 1,749.00 | 1,781.00 | 1,749.00 | 1,778.00 | 1,680.09 | 1.02% | 127,269 |
| Sep 15, 2025 | 1,765.00 | 1,770.00 | 1,757.00 | 1,760.00 | 1,663.08 | 0.46% | 102,067 |
| Sep 12, 2025 | 1,732.00 | 1,765.00 | 1,732.00 | 1,752.00 | 1,655.52 | 1.27% | 269,934 |
| Sep 11, 2025 | 1,664.00 | 1,940.00 | 1,652.00 | 1,730.00 | 1,634.74 | 4.03% | 1,829,026 |
| Sep 10, 2025 | 1,680.00 | 1,685.00 | 1,650.00 | 1,663.00 | 1,571.43 | -0.60% | 115,186 |
| Sep 9, 2025 | 1,692.00 | 1,692.00 | 1,666.00 | 1,673.00 | 1,580.87 | -0.77% | 70,314 |
| Sep 8, 2025 | 1,696.00 | 1,697.00 | 1,670.00 | 1,686.00 | 1,593.16 | -0.59% | 84,029 |
| Sep 5, 2025 | 1,691.00 | 1,696.00 | 1,675.00 | 1,696.00 | 1,602.61 | 0.36% | 33,164 |
| Sep 4, 2025 | 1,690.00 | 1,693.00 | 1,680.00 | 1,690.00 | 1,596.94 | - | 25,137 |
| Sep 3, 2025 | 1,685.00 | 1,691.00 | 1,671.00 | 1,690.00 | 1,596.94 | 0.30% | 18,581 |
| Sep 2, 2025 | 1,674.00 | 1,685.00 | 1,652.00 | 1,685.00 | 1,592.21 | 0.84% | 48,270 |
| Sep 1, 2025 | 1,693.00 | 1,698.00 | 1,659.00 | 1,671.00 | 1,578.99 | -1.30% | 54,208 |
| Aug 29, 2025 | 1,709.00 | 1,709.00 | 1,685.00 | 1,693.00 | 1,599.77 | -0.82% | 37,852 |
| Aug 28, 2025 | 1,707.00 | 1,708.00 | 1,692.00 | 1,707.00 | 1,613.00 | -0.18% | 25,163 |
| Aug 27, 2025 | 1,715.00 | 1,716.00 | 1,701.00 | 1,710.00 | 1,615.84 | -0.23% | 23,331 |
| Aug 26, 2025 | 1,716.00 | 1,730.00 | 1,703.00 | 1,714.00 | 1,619.62 | -0.06% | 31,324 |
| Aug 25, 2025 | 1,710.00 | 1,717.00 | 1,703.00 | 1,715.00 | 1,620.56 | 0.29% | 17,210 |
| Aug 22, 2025 | 1,714.00 | 1,717.00 | 1,697.00 | 1,710.00 | 1,615.84 | -0.18% | 26,590 |
| Aug 21, 2025 | 1,692.00 | 1,723.00 | 1,692.00 | 1,713.00 | 1,618.67 | 1.24% | 37,754 |
| Aug 20, 2025 | 1,710.00 | 1,710.00 | 1,670.00 | 1,692.00 | 1,598.83 | -1.05% | 66,678 |
| Aug 19, 2025 | 1,712.00 | 1,721.00 | 1,706.00 | 1,710.00 | 1,615.84 | -0.64% | 32,519 |
| Aug 18, 2025 | 1,742.00 | 1,742.00 | 1,720.00 | 1,721.00 | 1,626.23 | -0.64% | 44,557 |
| Aug 14, 2025 | 1,759.00 | 1,759.00 | 1,719.00 | 1,732.00 | 1,636.63 | -1.14% | 61,205 |