HYUNGKUK F&B Co., Ltd. (KOSDAQ:189980)
South Korea · Delayed Price · Currency is KRW 1,620.00
-6.00 (-0.37%)
At close: Apr 23, 2026
HYUNGKUK F&B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,624.00 | 1,643.00 | 1,617.00 | 1,642.00 | 1,642.00 | 1.36% | 86,373 |
| Apr 23, 2026 | 1,625.00 | 1,632.00 | 1,600.00 | 1,620.00 | 1,620.00 | -0.37% | 96,387 |
| Apr 22, 2026 | 1,640.00 | 1,640.00 | 1,606.00 | 1,626.00 | 1,626.00 | -0.85% | 140,302 |
| Apr 21, 2026 | 1,668.00 | 1,671.00 | 1,628.00 | 1,640.00 | 1,640.00 | -1.68% | 162,355 |
| Apr 20, 2026 | 1,646.00 | 1,702.00 | 1,646.00 | 1,668.00 | 1,668.00 | 1.40% | 290,928 |
| Apr 17, 2026 | 1,653.00 | 1,670.00 | 1,620.00 | 1,645.00 | 1,645.00 | -0.48% | 216,172 |
| Apr 16, 2026 | 1,641.00 | 1,663.00 | 1,637.00 | 1,653.00 | 1,653.00 | 0.73% | 185,962 |
| Apr 15, 2026 | 1,635.00 | 1,644.00 | 1,627.00 | 1,641.00 | 1,641.00 | 0.49% | 237,046 |
| Apr 14, 2026 | 1,619.00 | 1,634.00 | 1,614.00 | 1,633.00 | 1,633.00 | 1.37% | 135,623 |
| Apr 13, 2026 | 1,604.00 | 1,618.00 | 1,592.00 | 1,611.00 | 1,611.00 | 0.06% | 88,446 |
| Apr 10, 2026 | 1,588.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,610.00 | 1.39% | 69,115 |
| Apr 9, 2026 | 1,591.00 | 1,592.00 | 1,570.00 | 1,588.00 | 1,588.00 | -0.13% | 60,756 |
| Apr 8, 2026 | 1,579.00 | 1,590.00 | 1,565.00 | 1,590.00 | 1,590.00 | 2.38% | 169,940 |
| Apr 7, 2026 | 1,561.00 | 1,578.00 | 1,539.00 | 1,553.00 | 1,553.00 | -0.77% | 88,977 |
| Apr 6, 2026 | 1,539.00 | 1,565.00 | 1,538.00 | 1,565.00 | 1,565.00 | 1.43% | 101,165 |
| Apr 3, 2026 | 1,510.00 | 1,556.00 | 1,510.00 | 1,543.00 | 1,543.00 | 2.19% | 171,199 |
| Apr 2, 2026 | 1,637.00 | 1,638.00 | 1,474.00 | 1,510.00 | 1,510.00 | -7.48% | 853,851 |
| Apr 1, 2026 | 1,598.00 | 1,641.00 | 1,598.00 | 1,632.00 | 1,632.00 | 3.03% | 115,943 |
| Mar 31, 2026 | 1,627.00 | 1,632.00 | 1,584.00 | 1,584.00 | 1,584.00 | -2.94% | 117,722 |
| Mar 30, 2026 | 1,625.00 | 1,641.00 | 1,606.00 | 1,632.00 | 1,632.00 | -0.85% | 85,553 |
| Mar 27, 2026 | 1,630.00 | 1,649.00 | 1,603.00 | 1,646.00 | 1,646.00 | -0.66% | 107,508 |
| Mar 26, 2026 | 1,662.00 | 1,667.00 | 1,634.00 | 1,657.00 | 1,657.00 | -0.30% | 52,938 |
| Mar 25, 2026 | 1,657.00 | 1,676.00 | 1,648.00 | 1,662.00 | 1,662.00 | 0.54% | 83,266 |
| Mar 24, 2026 | 1,645.00 | 1,668.00 | 1,628.00 | 1,653.00 | 1,653.00 | 2.04% | 122,125 |
| Mar 23, 2026 | 1,660.00 | 1,676.00 | 1,620.00 | 1,620.00 | 1,620.00 | -3.80% | 100,486 |
| Mar 20, 2026 | 1,649.00 | 1,692.00 | 1,649.00 | 1,684.00 | 1,684.00 | 2.43% | 101,839 |
| Mar 19, 2026 | 1,663.00 | 1,690.00 | 1,631.00 | 1,644.00 | 1,644.00 | -1.38% | 112,594 |
| Mar 18, 2026 | 1,665.00 | 1,677.00 | 1,643.00 | 1,667.00 | 1,667.00 | 0.24% | 116,111 |
| Mar 17, 2026 | 1,682.00 | 1,700.00 | 1,659.00 | 1,663.00 | 1,663.00 | -0.66% | 110,481 |
| Mar 16, 2026 | 1,693.00 | 1,703.00 | 1,660.00 | 1,674.00 | 1,674.00 | -1.24% | 127,334 |
| Mar 13, 2026 | 1,669.00 | 1,702.00 | 1,639.00 | 1,695.00 | 1,695.00 | 0.59% | 150,476 |
| Mar 12, 2026 | 1,676.00 | 1,697.00 | 1,643.00 | 1,685.00 | 1,685.00 | 0.54% | 86,240 |
| Mar 11, 2026 | 1,651.00 | 1,692.00 | 1,643.00 | 1,676.00 | 1,676.00 | 1.58% | 168,079 |
| Mar 10, 2026 | 1,648.00 | 1,689.00 | 1,634.00 | 1,650.00 | 1,650.00 | 0.67% | 107,465 |
| Mar 9, 2026 | 1,675.00 | 1,692.00 | 1,606.00 | 1,639.00 | 1,639.00 | -3.87% | 138,469 |
| Mar 6, 2026 | 1,651.00 | 1,710.00 | 1,651.00 | 1,705.00 | 1,705.00 | 2.46% | 234,334 |
| Mar 5, 2026 | 1,603.00 | 1,701.00 | 1,603.00 | 1,664.00 | 1,664.00 | 4.59% | 445,138 |
| Mar 4, 2026 | 1,634.00 | 1,635.00 | 1,533.00 | 1,591.00 | 1,591.00 | -3.75% | 648,930 |
| Mar 3, 2026 | 1,741.00 | 1,753.00 | 1,641.00 | 1,653.00 | 1,653.00 | -5.97% | 488,445 |
| 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 |