HYUNGKUK F&B Co., Ltd. (KOSDAQ:189980)
South Korea · Delayed Price · Currency is KRW 1,136.00
-37.00 (-3.15%)
At close: Jun 8, 2026
HYUNGKUK F&B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,168.00 | 1,200.00 | 1,156.00 | 1,173.00 | 1,173.00 | 0.69% | 112,083 |
| Jun 4, 2026 | 1,148.00 | 1,215.00 | 1,147.00 | 1,165.00 | 1,165.00 | -0.34% | 75,864 |
| Jun 2, 2026 | 1,183.00 | 1,194.00 | 1,130.00 | 1,169.00 | 1,169.00 | -2.09% | 153,017 |
| Jun 1, 2026 | 1,259.00 | 1,279.00 | 1,185.00 | 1,194.00 | 1,194.00 | -3.86% | 216,322 |
| May 29, 2026 | 1,288.00 | 1,297.00 | 1,239.00 | 1,242.00 | 1,242.00 | -4.39% | 141,257 |
| May 28, 2026 | 1,305.00 | 1,315.00 | 1,252.00 | 1,299.00 | 1,299.00 | -1.22% | 120,431 |
| May 27, 2026 | 1,366.00 | 1,397.00 | 1,300.00 | 1,315.00 | 1,315.00 | -3.73% | 165,797 |
| May 26, 2026 | 1,450.00 | 1,450.00 | 1,359.00 | 1,366.00 | 1,366.00 | -2.64% | 162,669 |
| May 22, 2026 | 1,370.00 | 1,425.00 | 1,368.00 | 1,403.00 | 1,403.00 | 2.33% | 136,546 |
| May 21, 2026 | 1,406.00 | 1,426.00 | 1,371.00 | 1,371.00 | 1,371.00 | -2.07% | 153,748 |
| May 20, 2026 | 1,404.00 | 1,411.00 | 1,376.00 | 1,400.00 | 1,400.00 | -0.36% | 112,718 |
| May 19, 2026 | 1,420.00 | 1,436.00 | 1,400.00 | 1,405.00 | 1,405.00 | -1.06% | 93,875 |
| May 18, 2026 | 1,457.00 | 1,473.00 | 1,420.00 | 1,420.00 | 1,420.00 | -2.54% | 123,909 |
| May 15, 2026 | 1,495.00 | 1,495.00 | 1,457.00 | 1,457.00 | 1,457.00 | -2.54% | 216,640 |
| May 14, 2026 | 1,465.00 | 1,498.00 | 1,464.00 | 1,495.00 | 1,495.00 | 1.56% | 90,629 |
| May 13, 2026 | 1,477.00 | 1,485.00 | 1,464.00 | 1,472.00 | 1,472.00 | -0.41% | 116,608 |
| May 12, 2026 | 1,508.00 | 1,512.00 | 1,470.00 | 1,478.00 | 1,478.00 | -1.99% | 287,585 |
| May 11, 2026 | 1,552.00 | 1,552.00 | 1,499.00 | 1,508.00 | 1,508.00 | -2.90% | 231,114 |
| May 8, 2026 | 1,570.00 | 1,579.00 | 1,534.00 | 1,553.00 | 1,553.00 | -0.96% | 180,736 |
| May 7, 2026 | 1,551.00 | 1,578.00 | 1,551.00 | 1,568.00 | 1,568.00 | 0.51% | 133,373 |
| May 6, 2026 | 1,605.00 | 1,620.00 | 1,550.00 | 1,560.00 | 1,560.00 | -3.58% | 282,832 |
| May 4, 2026 | 1,638.00 | 1,640.00 | 1,610.00 | 1,618.00 | 1,618.00 | -1.22% | 219,828 |
| Apr 30, 2026 | 1,635.00 | 1,648.00 | 1,624.00 | 1,638.00 | 1,638.00 | 0.37% | 79,734 |
| Apr 29, 2026 | 1,633.00 | 1,641.00 | 1,618.00 | 1,632.00 | 1,632.00 | 0.06% | 58,439 |
| Apr 28, 2026 | 1,636.00 | 1,636.00 | 1,617.00 | 1,631.00 | 1,631.00 | -0.18% | 120,486 |
| Apr 27, 2026 | 1,643.00 | 1,654.00 | 1,624.00 | 1,634.00 | 1,634.00 | -0.49% | 102,164 |
| Apr 24, 2026 | 1,624.00 | 1,643.00 | 1,617.00 | 1,642.00 | 1,642.00 | 1.36% | 86,465 |
| 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% | 140,648 |
| 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% | 292,134 |
| Apr 17, 2026 | 1,653.00 | 1,670.00 | 1,620.00 | 1,645.00 | 1,645.00 | -0.48% | 216,770 |
| Apr 16, 2026 | 1,641.00 | 1,663.00 | 1,637.00 | 1,653.00 | 1,653.00 | 0.73% | 188,067 |
| Apr 15, 2026 | 1,635.00 | 1,644.00 | 1,627.00 | 1,641.00 | 1,641.00 | 0.49% | 237,308 |
| Apr 14, 2026 | 1,619.00 | 1,634.00 | 1,614.00 | 1,633.00 | 1,633.00 | 1.37% | 135,789 |
| Apr 13, 2026 | 1,604.00 | 1,618.00 | 1,592.00 | 1,611.00 | 1,611.00 | 0.06% | 88,905 |
| 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% | 60,806 |
| Apr 8, 2026 | 1,579.00 | 1,590.00 | 1,565.00 | 1,590.00 | 1,590.00 | 2.38% | 170,293 |
| Apr 7, 2026 | 1,561.00 | 1,578.00 | 1,539.00 | 1,553.00 | 1,553.00 | -0.77% | 89,121 |
| 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% | 172,303 |
| Apr 2, 2026 | 1,637.00 | 1,638.00 | 1,474.00 | 1,510.00 | 1,510.00 | -7.48% | 857,067 |
| Apr 1, 2026 | 1,598.00 | 1,641.00 | 1,598.00 | 1,632.00 | 1,632.00 | 3.03% | 121,067 |
| Mar 31, 2026 | 1,627.00 | 1,632.00 | 1,584.00 | 1,584.00 | 1,584.00 | -2.94% | 118,016 |
| 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% | 107,565 |
| Mar 26, 2026 | 1,662.00 | 1,667.00 | 1,634.00 | 1,657.00 | 1,657.00 | -0.30% | 52,940 |
| Mar 25, 2026 | 1,657.00 | 1,676.00 | 1,648.00 | 1,662.00 | 1,662.00 | 0.54% | 84,038 |
| Mar 24, 2026 | 1,645.00 | 1,668.00 | 1,628.00 | 1,653.00 | 1,653.00 | 2.04% | 123,795 |