HYUNGKUK F&B Co., Ltd. (KOSDAQ:189980)
South Korea · Delayed Price · Currency is KRW 1,758.00
-26.00 (-1.46%)
At close: Feb 27, 2026
HYUNGKUK F&B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,781.00 | 1,803.00 | 1,748.00 | 1,758.00 | 1,758.00 | -1.46% | 385,822 |
| Feb 26, 2026 | 1,800.00 | 1,834.00 | 1,778.00 | 1,784.00 | 1,784.00 | -0.22% | 432,741 |
| Feb 25, 2026 | 1,869.00 | 1,870.00 | 1,780.00 | 1,788.00 | 1,788.00 | -4.33% | 1,995,186 |
| Feb 24, 2026 | 1,891.00 | 1,899.00 | 1,852.00 | 1,869.00 | 1,869.00 | -1.89% | 222,501 |
| Feb 23, 2026 | 1,845.00 | 1,948.00 | 1,810.00 | 1,905.00 | 1,905.00 | 3.53% | 612,431 |
| Feb 20, 2026 | 1,849.00 | 1,851.00 | 1,800.00 | 1,840.00 | 1,840.00 | 0.49% | 300,996 |
| Feb 19, 2026 | 1,882.00 | 1,934.00 | 1,806.00 | 1,831.00 | 1,831.00 | -2.71% | 629,209 |
| Feb 13, 2026 | 1,928.00 | 1,953.00 | 1,872.00 | 1,882.00 | 1,882.00 | -3.64% | 333,802 |
| Feb 12, 2026 | 1,935.00 | 1,980.00 | 1,900.00 | 1,953.00 | 1,953.00 | 1.03% | 523,011 |
| Feb 11, 2026 | 1,899.00 | 1,984.00 | 1,849.00 | 1,933.00 | 1,933.00 | 1.58% | 1,161,000 |
| Feb 10, 2026 | 1,918.00 | 1,925.00 | 1,846.00 | 1,903.00 | 1,903.00 | 1.06% | 382,933 |
| Feb 9, 2026 | 2,000.00 | 2,050.00 | 1,880.00 | 1,883.00 | 1,883.00 | -4.80% | 1,104,467 |
| Feb 6, 2026 | 1,990.00 | 2,045.00 | 1,949.00 | 1,978.00 | 1,978.00 | -3.98% | 736,645 |
| Feb 5, 2026 | 2,235.00 | 2,250.00 | 2,045.00 | 2,060.00 | 2,060.00 | -9.05% | 1,365,318 |
| Feb 4, 2026 | 2,210.00 | 2,310.00 | 2,130.00 | 2,265.00 | 2,265.00 | 4.86% | 3,945,307 |
| Feb 3, 2026 | 2,255.00 | 2,445.00 | 2,070.00 | 2,160.00 | 2,160.00 | 0.23% | 6,745,131 |
| Feb 2, 2026 | 2,345.00 | 2,500.00 | 2,150.00 | 2,155.00 | 2,155.00 | -0.92% | 11,911,974 |
| Jan 30, 2026 | 2,120.00 | 2,615.00 | 2,015.00 | 2,175.00 | 2,175.00 | 7.94% | 23,865,545 |
| Jan 29, 2026 | 1,550.00 | 2,015.00 | 1,547.00 | 2,015.00 | 2,015.00 | 30.00% | 4,442,487 |
| Jan 28, 2026 | 1,555.00 | 1,560.00 | 1,535.00 | 1,550.00 | 1,550.00 | -0.32% | 82,357 |
| Jan 27, 2026 | 1,559.00 | 1,560.00 | 1,536.00 | 1,555.00 | 1,555.00 | -0.26% | 59,714 |
| Jan 26, 2026 | 1,535.00 | 1,570.00 | 1,530.00 | 1,559.00 | 1,559.00 | 1.56% | 86,209 |
| Jan 23, 2026 | 1,524.00 | 1,535.00 | 1,520.00 | 1,535.00 | 1,535.00 | 0.66% | 67,684 |
| Jan 22, 2026 | 1,520.00 | 1,528.00 | 1,513.00 | 1,525.00 | 1,525.00 | 0.33% | 83,584 |
| Jan 21, 2026 | 1,527.00 | 1,527.00 | 1,509.00 | 1,520.00 | 1,520.00 | -0.52% | 39,680 |
| Jan 20, 2026 | 1,514.00 | 1,531.00 | 1,510.00 | 1,528.00 | 1,528.00 | 0.92% | 46,256 |
| Jan 19, 2026 | 1,543.00 | 1,543.00 | 1,508.00 | 1,514.00 | 1,514.00 | -1.88% | 112,705 |
| Jan 16, 2026 | 1,560.00 | 1,560.00 | 1,532.00 | 1,543.00 | 1,543.00 | -0.90% | 90,424 |
| Jan 15, 2026 | 1,570.00 | 1,571.00 | 1,551.00 | 1,557.00 | 1,557.00 | -0.76% | 42,578 |
| Jan 14, 2026 | 1,563.00 | 1,572.00 | 1,547.00 | 1,569.00 | 1,569.00 | 0.38% | 22,888 |
| Jan 13, 2026 | 1,552.00 | 1,565.00 | 1,552.00 | 1,563.00 | 1,563.00 | -0.26% | 37,514 |
| Jan 12, 2026 | 1,573.00 | 1,582.00 | 1,507.00 | 1,567.00 | 1,567.00 | -0.38% | 127,846 |
| Jan 9, 2026 | 1,558.00 | 1,577.00 | 1,545.00 | 1,573.00 | 1,573.00 | 1.88% | 46,754 |
| Jan 8, 2026 | 1,552.00 | 1,561.00 | 1,540.00 | 1,544.00 | 1,544.00 | -1.28% | 77,155 |
| Jan 7, 2026 | 1,571.00 | 1,588.00 | 1,551.00 | 1,564.00 | 1,564.00 | -0.45% | 89,977 |
| Jan 6, 2026 | 1,586.00 | 1,593.00 | 1,567.00 | 1,571.00 | 1,571.00 | -0.88% | 107,298 |
| Jan 5, 2026 | 1,604.00 | 1,604.00 | 1,572.00 | 1,585.00 | 1,585.00 | -1.00% | 92,907 |
| Jan 2, 2026 | 1,625.00 | 1,625.00 | 1,593.00 | 1,601.00 | 1,601.00 | -0.56% | 38,408 |
| Dec 30, 2025 | 1,660.00 | 1,660.00 | 1,600.00 | 1,610.00 | 1,610.00 | -2.78% | 86,104 |
| Dec 29, 2025 | 1,678.00 | 1,695.00 | 1,655.00 | 1,656.00 | 1,656.00 | -2.59% | 83,054 |
| Dec 26, 2025 | 1,694.00 | 1,706.00 | 1,694.00 | 1,700.00 | 1,630.00 | 0.35% | 53,765 |
| Dec 24, 2025 | 1,696.00 | 1,700.00 | 1,689.00 | 1,694.00 | 1,624.25 | -0.06% | 26,134 |
| Dec 23, 2025 | 1,719.00 | 1,721.00 | 1,689.00 | 1,695.00 | 1,625.21 | -1.22% | 69,141 |
| Dec 22, 2025 | 1,695.00 | 1,718.00 | 1,692.00 | 1,716.00 | 1,645.34 | 0.88% | 94,702 |
| Dec 19, 2025 | 1,687.00 | 1,701.00 | 1,687.00 | 1,701.00 | 1,630.96 | 0.83% | 82,648 |
| Dec 18, 2025 | 1,670.00 | 1,688.00 | 1,659.00 | 1,687.00 | 1,617.54 | 0.66% | 66,325 |
| Dec 17, 2025 | 1,660.00 | 1,680.00 | 1,655.00 | 1,676.00 | 1,606.99 | 1.09% | 60,032 |
| Dec 16, 2025 | 1,655.00 | 1,660.00 | 1,640.00 | 1,658.00 | 1,589.73 | 0.18% | 69,991 |
| Dec 15, 2025 | 1,649.00 | 1,658.00 | 1,635.00 | 1,655.00 | 1,586.85 | 0.36% | 29,872 |
| Dec 12, 2025 | 1,646.00 | 1,649.00 | 1,641.00 | 1,649.00 | 1,581.10 | 0.18% | 57,495 |