HYUNGKUK F&B Co., Ltd. (KOSDAQ:189980)
South Korea · Delayed Price · Currency is KRW 1,762.00
+11.00 (0.63%)
At close: Aug 4, 2025, 3:30 PM KST
HYUNGKUK F&B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,801.00 | 1,801.00 | 1,783.00 | 1,792.00 | - | -0.50% | 30,519 |
| Aug 6, 2025 | 1,773.00 | 1,806.00 | 1,761.00 | 1,801.00 | - | 2.10% | 36,527 |
| Aug 5, 2025 | 1,763.00 | 1,796.00 | 1,751.00 | 1,764.00 | - | 0.11% | 68,208 |
| Aug 4, 2025 | 1,749.00 | 1,780.00 | 1,743.00 | 1,762.00 | - | 0.63% | 59,347 |
| Aug 1, 2025 | 1,841.00 | 1,841.00 | 1,751.00 | 1,751.00 | - | -4.73% | 137,700 |
| Jul 31, 2025 | 1,833.00 | 1,850.00 | 1,830.00 | 1,838.00 | - | 0.27% | 61,222 |
| Jul 30, 2025 | 1,830.00 | 1,852.00 | 1,827.00 | 1,833.00 | - | 0.16% | 63,725 |
| Jul 29, 2025 | 1,831.00 | 1,857.00 | 1,811.00 | 1,830.00 | - | -0.54% | 65,979 |
| Jul 28, 2025 | 1,830.00 | 1,846.00 | 1,814.00 | 1,840.00 | - | 0.55% | 70,796 |
| Jul 25, 2025 | 1,880.00 | 1,880.00 | 1,830.00 | 1,830.00 | - | -1.51% | 111,151 |
| Jul 24, 2025 | 1,900.00 | 1,921.00 | 1,858.00 | 1,858.00 | - | -3.33% | 217,415 |
| Jul 23, 2025 | 1,934.00 | 1,940.00 | 1,890.00 | 1,922.00 | - | 0.37% | 136,715 |
| Jul 22, 2025 | 1,960.00 | 1,969.00 | 1,915.00 | 1,915.00 | - | -2.69% | 173,155 |
| Jul 21, 2025 | 1,975.00 | 1,975.00 | 1,957.00 | 1,968.00 | - | -0.35% | 43,819 |
| Jul 18, 2025 | 1,972.00 | 1,981.00 | 1,941.00 | 1,975.00 | - | 0.15% | 128,426 |
| Jul 17, 2025 | 1,995.00 | 2,000.00 | 1,969.00 | 1,972.00 | - | -1.15% | 271,771 |
| Jul 16, 2025 | 1,999.00 | 2,005.00 | 1,979.00 | 1,995.00 | - | -0.20% | 75,825 |
| Jul 15, 2025 | 2,020.00 | 2,035.00 | 1,993.00 | 1,999.00 | - | -1.77% | 136,856 |
| Jul 14, 2025 | 1,988.00 | 2,055.00 | 1,988.00 | 2,035.00 | - | 1.50% | 152,178 |
| Jul 11, 2025 | 2,025.00 | 2,030.00 | 1,998.00 | 2,005.00 | - | -0.74% | 146,618 |
| Jul 10, 2025 | 2,035.00 | 2,035.00 | 1,999.00 | 2,020.00 | - | -0.74% | 182,326 |
| Jul 9, 2025 | 2,040.00 | 2,065.00 | 2,005.00 | 2,035.00 | - | 0.49% | 212,601 |
| Jul 8, 2025 | 2,005.00 | 2,075.00 | 1,998.00 | 2,025.00 | - | 1.40% | 426,304 |
| Jul 7, 2025 | 1,988.00 | 2,075.00 | 1,942.00 | 1,997.00 | - | 1.47% | 537,764 |
| Jul 4, 2025 | 1,984.00 | 1,986.00 | 1,954.00 | 1,968.00 | - | -0.61% | 67,756 |
| Jul 3, 2025 | 1,984.00 | 1,987.00 | 1,962.00 | 1,980.00 | - | -0.25% | 105,425 |
| Jul 2, 2025 | 1,956.00 | 1,989.00 | 1,938.00 | 1,985.00 | - | 1.48% | 107,421 |
| Jul 1, 2025 | 1,932.00 | 1,964.00 | 1,920.00 | 1,956.00 | - | 1.24% | 78,125 |
| Jun 30, 2025 | 1,911.00 | 1,938.00 | 1,904.00 | 1,932.00 | - | 1.20% | 58,265 |
| Jun 27, 2025 | 1,948.00 | 1,967.00 | 1,909.00 | 1,909.00 | - | -3.19% | 204,499 |
| Jun 26, 2025 | 1,983.00 | 1,992.00 | 1,956.00 | 1,972.00 | - | -0.95% | 119,602 |
| Jun 25, 2025 | 1,978.00 | 2,020.00 | 1,974.00 | 1,991.00 | - | 0.66% | 135,891 |
| Jun 24, 2025 | 1,956.00 | 1,990.00 | 1,956.00 | 1,978.00 | - | 0.82% | 108,171 |
| Jun 23, 2025 | 1,943.00 | 1,966.00 | 1,935.00 | 1,962.00 | - | - | 96,006 |
| Jun 20, 2025 | 1,942.00 | 1,969.00 | 1,928.00 | 1,962.00 | - | 1.08% | 58,589 |
| Jun 19, 2025 | 1,938.00 | 1,955.00 | 1,926.00 | 1,941.00 | - | 0.15% | 85,555 |
| Jun 18, 2025 | 1,942.00 | 1,953.00 | 1,926.00 | 1,938.00 | - | -0.77% | 71,085 |
| Jun 17, 2025 | 1,953.00 | 1,960.00 | 1,916.00 | 1,953.00 | - | - | 107,850 |
| Jun 16, 2025 | 1,928.00 | 1,981.00 | 1,909.00 | 1,953.00 | - | 0.41% | 106,566 |
| Jun 13, 2025 | 1,978.00 | 1,978.00 | 1,896.00 | 1,945.00 | - | -1.67% | 254,117 |
| Jun 12, 2025 | 1,986.00 | 1,991.00 | 1,946.00 | 1,978.00 | - | -0.50% | 144,745 |
| Jun 11, 2025 | 1,974.00 | 1,989.00 | 1,964.00 | 1,988.00 | - | 0.71% | 75,701 |
| Jun 10, 2025 | 1,981.00 | 1,990.00 | 1,950.00 | 1,974.00 | - | -0.35% | 108,178 |
| Jun 9, 2025 | 1,938.00 | 1,990.00 | 1,938.00 | 1,981.00 | - | 1.64% | 99,006 |
| Jun 5, 2025 | 1,942.00 | 1,956.00 | 1,931.00 | 1,949.00 | - | 0.36% | 111,066 |
| Jun 4, 2025 | 1,916.00 | 1,944.00 | 1,909.00 | 1,942.00 | - | 2.05% | 109,317 |
| Jun 2, 2025 | 1,926.00 | 1,933.00 | 1,900.00 | 1,903.00 | - | -1.19% | 90,923 |
| May 30, 2025 | 1,951.00 | 1,957.00 | 1,915.00 | 1,926.00 | - | -1.18% | 140,365 |
| May 29, 2025 | 1,947.00 | 1,951.00 | 1,934.00 | 1,949.00 | - | 0.10% | 57,570 |
| May 28, 2025 | 1,936.00 | 1,947.00 | 1,923.00 | 1,947.00 | - | 0.15% | 124,743 |