HYUNGKUK F&B Co., Ltd. (KOSDAQ:189980)
South Korea · Delayed Price · Currency is KRW 1,078.00
+84.00 (8.45%)
At close: Jun 29, 2026
HYUNGKUK F&B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,180.00 | 1,215.00 | 1,160.00 | 1,211.00 | 1,175.52 | 2.37% | 39,270 |
| Jun 10, 2026 | 1,180.00 | 1,190.00 | 1,140.00 | 1,183.00 | 1,148.34 | 1.98% | 35,272 |
| Jun 9, 2026 | 1,130.00 | 1,191.00 | 1,130.00 | 1,160.00 | 1,126.02 | 2.11% | 77,473 |
| Jun 8, 2026 | 1,169.00 | 1,200.00 | 1,120.00 | 1,136.00 | 1,102.72 | -3.15% | 131,481 |
| Jun 5, 2026 | 1,168.00 | 1,200.00 | 1,156.00 | 1,173.00 | 1,138.63 | 0.69% | 112,083 |
| Jun 4, 2026 | 1,148.00 | 1,215.00 | 1,147.00 | 1,165.00 | 1,130.87 | -0.34% | 75,864 |
| Jun 2, 2026 | 1,183.00 | 1,194.00 | 1,130.00 | 1,169.00 | 1,134.75 | -2.09% | 153,293 |
| Jun 1, 2026 | 1,259.00 | 1,279.00 | 1,185.00 | 1,194.00 | 1,159.02 | -3.86% | 216,790 |
| May 29, 2026 | 1,288.00 | 1,297.00 | 1,239.00 | 1,242.00 | 1,205.61 | -4.39% | 141,288 |
| May 28, 2026 | 1,305.00 | 1,315.00 | 1,252.00 | 1,299.00 | 1,260.94 | -1.22% | 120,527 |
| May 27, 2026 | 1,366.00 | 1,397.00 | 1,300.00 | 1,315.00 | 1,276.47 | -3.73% | 165,923 |
| May 26, 2026 | 1,450.00 | 1,450.00 | 1,359.00 | 1,366.00 | 1,325.98 | -2.64% | 162,669 |
| May 22, 2026 | 1,370.00 | 1,425.00 | 1,368.00 | 1,403.00 | 1,361.90 | 2.33% | 136,576 |
| May 21, 2026 | 1,406.00 | 1,426.00 | 1,371.00 | 1,371.00 | 1,330.83 | -2.07% | 153,848 |
| May 20, 2026 | 1,404.00 | 1,411.00 | 1,376.00 | 1,400.00 | 1,358.98 | -0.36% | 113,633 |
| May 19, 2026 | 1,420.00 | 1,436.00 | 1,400.00 | 1,405.00 | 1,363.84 | -1.06% | 93,875 |
| May 18, 2026 | 1,457.00 | 1,473.00 | 1,420.00 | 1,420.00 | 1,378.40 | -2.54% | 123,909 |
| May 15, 2026 | 1,495.00 | 1,495.00 | 1,457.00 | 1,457.00 | 1,414.31 | -2.54% | 216,640 |
| May 14, 2026 | 1,465.00 | 1,498.00 | 1,464.00 | 1,495.00 | 1,451.20 | 1.56% | 90,629 |
| May 13, 2026 | 1,477.00 | 1,485.00 | 1,464.00 | 1,472.00 | 1,428.88 | -0.41% | 116,608 |
| May 12, 2026 | 1,508.00 | 1,512.00 | 1,470.00 | 1,478.00 | 1,434.70 | -1.99% | 287,585 |
| May 11, 2026 | 1,552.00 | 1,552.00 | 1,499.00 | 1,508.00 | 1,463.82 | -2.90% | 231,114 |
| May 8, 2026 | 1,570.00 | 1,579.00 | 1,534.00 | 1,553.00 | 1,507.50 | -0.96% | 180,736 |
| May 7, 2026 | 1,551.00 | 1,578.00 | 1,551.00 | 1,568.00 | 1,522.06 | 0.51% | 133,373 |
| May 6, 2026 | 1,605.00 | 1,620.00 | 1,550.00 | 1,560.00 | 1,514.30 | -3.58% | 282,832 |
| May 4, 2026 | 1,638.00 | 1,640.00 | 1,610.00 | 1,618.00 | 1,570.60 | -1.22% | 219,828 |
| Apr 30, 2026 | 1,635.00 | 1,648.00 | 1,624.00 | 1,638.00 | 1,590.01 | 0.37% | 79,734 |
| Apr 29, 2026 | 1,633.00 | 1,641.00 | 1,618.00 | 1,632.00 | 1,584.19 | 0.06% | 58,439 |
| Apr 28, 2026 | 1,636.00 | 1,636.00 | 1,617.00 | 1,631.00 | 1,583.22 | -0.18% | 120,486 |
| Apr 27, 2026 | 1,643.00 | 1,654.00 | 1,624.00 | 1,634.00 | 1,586.13 | -0.49% | 102,164 |
| Apr 24, 2026 | 1,624.00 | 1,643.00 | 1,617.00 | 1,642.00 | 1,593.89 | 1.36% | 86,465 |
| Apr 23, 2026 | 1,625.00 | 1,632.00 | 1,600.00 | 1,620.00 | 1,572.54 | -0.37% | 96,387 |
| Apr 22, 2026 | 1,640.00 | 1,640.00 | 1,606.00 | 1,626.00 | 1,578.36 | -0.85% | 140,648 |
| Apr 21, 2026 | 1,668.00 | 1,671.00 | 1,628.00 | 1,640.00 | 1,591.95 | -1.68% | 162,355 |
| Apr 20, 2026 | 1,646.00 | 1,702.00 | 1,646.00 | 1,668.00 | 1,619.13 | 1.40% | 292,134 |
| Apr 17, 2026 | 1,653.00 | 1,670.00 | 1,620.00 | 1,645.00 | 1,596.81 | -0.48% | 216,770 |
| Apr 16, 2026 | 1,641.00 | 1,663.00 | 1,637.00 | 1,653.00 | 1,604.57 | 0.73% | 188,067 |
| Apr 15, 2026 | 1,635.00 | 1,644.00 | 1,627.00 | 1,641.00 | 1,592.92 | 0.49% | 237,308 |
| Apr 14, 2026 | 1,619.00 | 1,634.00 | 1,614.00 | 1,633.00 | 1,585.16 | 1.37% | 135,789 |