HYUNGKUK F&B Co., Ltd. (KOSDAQ:189980)

South Korea flag South Korea · Delayed Price · Currency is KRW
1,715.00
+14.00 (0.82%)
At close: Oct 2, 2025

HYUNGKUK F&B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,722.001,724.001,682.001,689.001,689.00-1.52%35,963
Oct 2, 20251,720.001,720.001,696.001,715.001,715.000.82%24,132
Oct 1, 20251,720.001,722.001,700.001,701.001,701.00-1.79%51,373
Sep 30, 20251,730.001,737.001,720.001,732.001,732.00-35,887
Sep 29, 20251,760.001,761.001,719.001,732.001,732.00-4.63%96,822
Sep 26, 20251,810.001,832.001,798.001,816.001,716.000.33%79,054
Sep 25, 20251,810.001,815.001,797.001,810.001,710.33-35,740
Sep 24, 20251,815.001,820.001,794.001,810.001,710.33-0.28%66,624
Sep 23, 20251,829.001,829.001,806.001,815.001,715.060.11%66,546
Sep 22, 20251,831.001,843.001,812.001,813.001,713.17-1.25%105,974
Sep 19, 20251,809.001,838.001,808.001,836.001,734.901.60%137,140
Sep 18, 20251,784.001,813.001,778.001,807.001,707.501.29%103,513
Sep 17, 20251,782.001,787.001,764.001,784.001,685.760.34%45,727
Sep 16, 20251,749.001,781.001,749.001,778.001,680.091.02%127,269
Sep 15, 20251,765.001,770.001,757.001,760.001,663.080.46%102,067
Sep 12, 20251,732.001,765.001,732.001,752.001,655.521.27%269,934
Sep 11, 20251,664.001,940.001,652.001,730.001,634.744.03%1,829,026
Sep 10, 20251,680.001,685.001,650.001,663.001,571.43-0.60%115,186
Sep 9, 20251,692.001,692.001,666.001,673.001,580.87-0.77%70,314
Sep 8, 20251,696.001,697.001,670.001,686.001,593.16-0.59%84,029
Sep 5, 20251,691.001,696.001,675.001,696.001,602.610.36%33,164
Sep 4, 20251,690.001,693.001,680.001,690.001,596.94-25,137
Sep 3, 20251,685.001,691.001,671.001,690.001,596.940.30%18,581
Sep 2, 20251,674.001,685.001,652.001,685.001,592.210.84%48,270
Sep 1, 20251,693.001,698.001,659.001,671.001,578.99-1.30%54,208
Aug 29, 20251,709.001,709.001,685.001,693.001,599.77-0.82%37,852
Aug 28, 20251,707.001,708.001,692.001,707.001,613.00-0.18%25,163
Aug 27, 20251,715.001,716.001,701.001,710.001,615.84-0.23%23,331
Aug 26, 20251,716.001,730.001,703.001,714.001,619.62-0.06%31,324
Aug 25, 20251,710.001,717.001,703.001,715.001,620.560.29%17,210
Aug 22, 20251,714.001,717.001,697.001,710.001,615.84-0.18%26,590
Aug 21, 20251,692.001,723.001,692.001,713.001,618.671.24%37,754
Aug 20, 20251,710.001,710.001,670.001,692.001,598.83-1.05%66,678
Aug 19, 20251,712.001,721.001,706.001,710.001,615.84-0.64%32,519
Aug 18, 20251,742.001,742.001,720.001,721.001,626.23-0.64%44,557
Aug 14, 20251,759.001,759.001,719.001,732.001,636.63-1.14%61,205
Aug 13, 20251,745.001,756.001,719.001,752.001,655.520.92%68,501
Aug 12, 20251,755.001,769.001,730.001,736.001,640.41-0.91%66,127
Aug 11, 20251,783.001,783.001,747.001,752.001,655.52-2.34%111,751
Aug 8, 20251,794.001,829.001,787.001,794.001,695.210.11%32,284
Aug 7, 20251,801.001,801.001,783.001,792.001,693.32-0.50%30,519
Aug 6, 20251,773.001,806.001,761.001,801.001,701.832.10%36,527
Aug 5, 20251,763.001,796.001,751.001,764.001,666.860.11%68,208
Aug 4, 20251,749.001,780.001,743.001,762.001,664.970.63%59,347
Aug 1, 20251,841.001,841.001,751.001,751.001,654.58-4.73%137,700
Jul 31, 20251,833.001,850.001,830.001,838.001,736.790.27%61,222
Jul 30, 20251,830.001,852.001,827.001,833.001,732.060.16%63,725
Jul 29, 20251,831.001,857.001,811.001,830.001,729.23-0.54%65,979
Jul 28, 20251,830.001,846.001,814.001,840.001,738.680.55%70,796
Jul 25, 20251,880.001,880.001,830.001,830.001,729.23-1.51%111,151