HYUNGKUK F&B Co., Ltd. (KOSDAQ:189980)
South Korea · Delayed Price · Currency is KRW 1,127.00
0.00 (0.00%)
At close: Aug 24, 2026
HYUNGKUK F&B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,132.00 | 1,159.00 | 1,112.00 | 1,127.00 | 1,127.00 | - | 10,900 |
| Aug 21, 2026 | 1,130.00 | 1,166.00 | 1,114.00 | 1,127.00 | 1,127.00 | -0.97% | 45,087 |
| Aug 20, 2026 | 1,131.00 | 1,174.00 | 1,129.00 | 1,138.00 | 1,138.00 | - | 22,505 |
| Aug 19, 2026 | 1,148.00 | 1,164.00 | 1,110.00 | 1,138.00 | 1,138.00 | -1.39% | 31,489 |
| Aug 18, 2026 | 1,168.00 | 1,168.00 | 1,125.00 | 1,154.00 | 1,154.00 | -1.20% | 46,342 |
| Aug 14, 2026 | 1,163.00 | 1,172.00 | 1,140.00 | 1,168.00 | 1,168.00 | 0.43% | 13,424 |
| Aug 13, 2026 | 1,165.00 | 1,179.00 | 1,131.00 | 1,163.00 | 1,163.00 | -0.17% | 39,158 |
| Aug 12, 2026 | 1,170.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | -0.43% | 20,476 |
| Aug 11, 2026 | 1,135.00 | 1,189.00 | 1,130.00 | 1,170.00 | 1,170.00 | 2.81% | 63,952 |
| Aug 10, 2026 | 1,124.00 | 1,140.00 | 1,115.00 | 1,138.00 | 1,138.00 | 1.52% | 50,689 |
| Aug 7, 2026 | 1,119.00 | 1,136.00 | 1,102.00 | 1,121.00 | 1,121.00 | 0.09% | 24,914 |
| Aug 6, 2026 | 1,103.00 | 1,137.00 | 1,078.00 | 1,120.00 | 1,120.00 | 1.73% | 50,451 |
| Aug 5, 2026 | 1,100.00 | 1,115.00 | 1,088.00 | 1,101.00 | 1,101.00 | 0.55% | 32,493 |
| Aug 4, 2026 | 1,050.00 | 1,096.00 | 1,050.00 | 1,095.00 | 1,095.00 | 2.05% | 110,534 |
| Aug 3, 2026 | 1,079.00 | 1,086.00 | 1,048.00 | 1,073.00 | 1,073.00 | 0.37% | 47,882 |
| Jul 31, 2026 | 1,040.00 | 1,094.00 | 1,034.00 | 1,069.00 | 1,069.00 | 2.20% | 47,040 |
| Jul 30, 2026 | 1,001.00 | 1,090.00 | 1,001.00 | 1,046.00 | 1,046.00 | 1.65% | 63,731 |
| Jul 29, 2026 | 1,090.00 | 1,128.00 | 1,008.00 | 1,029.00 | 1,029.00 | -6.28% | 126,894 |
| Jul 28, 2026 | 1,115.00 | 1,150.00 | 1,064.00 | 1,098.00 | 1,098.00 | -2.49% | 98,765 |
| Jul 27, 2026 | 1,142.00 | 1,153.00 | 1,126.00 | 1,126.00 | 1,126.00 | -1.49% | 18,780 |
| Jul 24, 2026 | 1,165.00 | 1,165.00 | 1,110.00 | 1,143.00 | 1,143.00 | -2.31% | 15,633 |
| Jul 23, 2026 | 1,134.00 | 1,170.00 | 1,118.00 | 1,170.00 | 1,170.00 | 3.08% | 25,306 |
| Jul 22, 2026 | 1,125.00 | 1,150.00 | 1,103.00 | 1,135.00 | 1,135.00 | 0.89% | 29,544 |
| Jul 21, 2026 | 1,120.00 | 1,155.00 | 1,090.00 | 1,125.00 | 1,125.00 | -0.44% | 41,729 |
| Jul 20, 2026 | 1,141.00 | 1,165.00 | 1,109.00 | 1,130.00 | 1,130.00 | -1.40% | 39,964 |
| Jul 16, 2026 | 1,156.00 | 1,175.00 | 1,126.00 | 1,146.00 | 1,146.00 | -1.72% | 44,094 |
| Jul 15, 2026 | 1,128.00 | 1,168.00 | 1,105.00 | 1,166.00 | 1,166.00 | 2.37% | 73,123 |
| Jul 14, 2026 | 1,108.00 | 1,150.00 | 1,070.00 | 1,139.00 | 1,139.00 | 1.97% | 34,713 |
| Jul 13, 2026 | 1,152.00 | 1,171.00 | 1,110.00 | 1,117.00 | 1,117.00 | -3.29% | 45,541 |
| Jul 10, 2026 | 1,112.00 | 1,155.00 | 1,112.00 | 1,155.00 | 1,155.00 | 3.03% | 49,137 |
| Jul 9, 2026 | 1,123.00 | 1,135.00 | 1,101.00 | 1,121.00 | 1,121.00 | -0.88% | 61,685 |
| Jul 8, 2026 | 1,139.00 | 1,159.00 | 1,105.00 | 1,131.00 | 1,131.00 | -1.65% | 34,272 |
| Jul 7, 2026 | 1,150.00 | 1,178.00 | 1,135.00 | 1,150.00 | 1,150.00 | -0.86% | 33,528 |
| Jul 6, 2026 | 1,129.00 | 1,169.00 | 1,128.00 | 1,160.00 | 1,160.00 | 2.29% | 47,728 |
| Jul 3, 2026 | 1,120.00 | 1,137.00 | 1,082.00 | 1,134.00 | 1,134.00 | 1.07% | 49,796 |
| Jul 2, 2026 | 1,144.00 | 1,146.00 | 1,095.00 | 1,122.00 | 1,122.00 | -1.92% | 36,153 |
| Jul 1, 2026 | 1,100.00 | 1,144.00 | 1,100.00 | 1,144.00 | 1,144.00 | 4.86% | 77,271 |
| Jun 30, 2026 | 1,068.00 | 1,114.00 | 1,068.00 | 1,091.00 | 1,091.00 | 1.21% | 54,317 |
| Jun 29, 2026 | 1,018.00 | 1,078.00 | 1,017.00 | 1,078.00 | 1,078.00 | 8.45% | 73,532 |
| Jun 26, 2026 | 1,015.00 | 1,030.00 | 992.00 | 1,024.00 | 994.00 | -0.19% | 146,055 |
| Jun 25, 2026 | 1,032.00 | 1,061.00 | 1,000.00 | 1,026.00 | 995.94 | -1.25% | 72,983 |
| Jun 24, 2026 | 1,060.00 | 1,066.00 | 1,015.00 | 1,039.00 | 1,008.56 | -2.17% | 94,671 |
| Jun 23, 2026 | 1,121.00 | 1,121.00 | 1,055.00 | 1,062.00 | 1,030.89 | -5.77% | 126,007 |
| Jun 22, 2026 | 1,163.00 | 1,186.00 | 1,109.00 | 1,127.00 | 1,093.98 | -3.10% | 173,538 |
| Jun 19, 2026 | 1,191.00 | 1,191.00 | 1,120.00 | 1,163.00 | 1,128.93 | -0.77% | 170,195 |
| Jun 18, 2026 | 1,206.00 | 1,209.00 | 1,169.00 | 1,172.00 | 1,137.66 | -2.74% | 86,710 |
| Jun 17, 2026 | 1,200.00 | 1,208.00 | 1,192.00 | 1,205.00 | 1,169.70 | 0.42% | 61,953 |
| Jun 16, 2026 | 1,197.00 | 1,209.00 | 1,176.00 | 1,200.00 | 1,164.84 | 0.25% | 68,674 |
| Jun 15, 2026 | 1,205.00 | 1,220.00 | 1,184.00 | 1,197.00 | 1,161.93 | -0.66% | 89,136 |
| Jun 12, 2026 | 1,210.00 | 1,219.00 | 1,175.00 | 1,205.00 | 1,169.70 | -0.50% | 54,916 |