HYUNGKUK F&B Co., Ltd. (KOSDAQ:189980)
South Korea · Delayed Price · Currency is KRW 1,157.00
-2.00 (-0.17%)
At close: Oct 8, 2026
HYUNGKUK F&B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,155.00 | 1,159.00 | 1,139.00 | 1,157.00 | 1,157.00 | -0.17% | 35,218 |
| Oct 7, 2026 | 1,160.00 | 1,162.00 | 1,147.00 | 1,159.00 | 1,159.00 | -0.09% | 24,910 |
| Oct 6, 2026 | 1,168.00 | 1,171.00 | 1,148.00 | 1,160.00 | 1,160.00 | 0.09% | 32,171 |
| Oct 2, 2026 | 1,165.00 | 1,173.00 | 1,150.00 | 1,159.00 | 1,159.00 | -0.43% | 15,536 |
| Oct 1, 2026 | 1,151.00 | 1,184.00 | 1,147.00 | 1,164.00 | 1,164.00 | 0.43% | 43,697 |
| Sep 30, 2026 | 1,172.00 | 1,172.00 | 1,156.00 | 1,159.00 | 1,159.00 | -1.36% | 16,923 |
| Sep 29, 2026 | 1,158.00 | 1,180.00 | 1,133.00 | 1,175.00 | 1,175.00 | 11.06% | 52,838 |
| Sep 28, 2026 | 1,170.00 | 1,170.00 | 1,149.00 | 1,158.00 | 1,058.00 | -1.86% | 25,267 |
| Sep 23, 2026 | 1,176.00 | 1,188.00 | 1,142.00 | 1,180.00 | 1,078.10 | 0.34% | 35,214 |
| Sep 22, 2026 | 1,162.00 | 1,179.00 | 1,141.00 | 1,176.00 | 1,074.45 | 1.38% | 35,106 |
| Sep 21, 2026 | 1,186.00 | 1,186.00 | 1,152.00 | 1,160.00 | 1,059.83 | -1.44% | 12,173 |
| Sep 18, 2026 | 1,175.00 | 1,189.00 | 1,160.00 | 1,177.00 | 1,075.36 | 0.60% | 26,123 |
| Sep 17, 2026 | 1,162.00 | 1,191.00 | 1,148.00 | 1,170.00 | 1,068.96 | 0.69% | 26,082 |
| Sep 16, 2026 | 1,151.00 | 1,162.00 | 1,133.00 | 1,162.00 | 1,061.65 | 0.96% | 11,328 |
| Sep 15, 2026 | 1,148.00 | 1,151.00 | 1,136.00 | 1,151.00 | 1,051.60 | - | 10,396 |
| Sep 14, 2026 | 1,158.00 | 1,188.00 | 1,140.00 | 1,151.00 | 1,051.60 | -1.46% | 20,305 |
| Sep 11, 2026 | 1,167.00 | 1,190.00 | 1,150.00 | 1,168.00 | 1,067.14 | 0.09% | 8,965 |
| Sep 10, 2026 | 1,175.00 | 1,191.00 | 1,146.00 | 1,167.00 | 1,066.22 | - | 14,533 |
| Sep 9, 2026 | 1,170.00 | 1,186.00 | 1,136.00 | 1,167.00 | 1,066.22 | -0.68% | 115,867 |
| Sep 8, 2026 | 1,198.00 | 1,198.00 | 1,135.00 | 1,175.00 | 1,073.53 | -1.67% | 163,562 |
| Sep 7, 2026 | 1,175.00 | 1,195.00 | 1,160.00 | 1,195.00 | 1,091.80 | 1.79% | 29,890 |
| Sep 4, 2026 | 1,181.00 | 1,181.00 | 1,160.00 | 1,174.00 | 1,072.62 | -0.42% | 36,429 |
| Sep 3, 2026 | 1,170.00 | 1,194.00 | 1,158.00 | 1,179.00 | 1,077.19 | 0.77% | 33,738 |
| Sep 2, 2026 | 1,161.00 | 1,184.00 | 1,155.00 | 1,170.00 | 1,068.96 | -0.09% | 15,577 |
| Sep 1, 2026 | 1,194.00 | 1,194.00 | 1,151.00 | 1,171.00 | 1,069.88 | -1.18% | 26,265 |
| Aug 31, 2026 | 1,139.00 | 1,199.00 | 1,114.00 | 1,185.00 | 1,082.67 | 4.04% | 91,037 |
| Aug 28, 2026 | 1,150.00 | 1,150.00 | 1,130.00 | 1,139.00 | 1,040.64 | -0.61% | 20,084 |
| Aug 27, 2026 | 1,141.00 | 1,169.00 | 1,137.00 | 1,146.00 | 1,047.04 | -0.17% | 8,900 |
| Aug 26, 2026 | 1,143.00 | 1,155.00 | 1,132.00 | 1,148.00 | 1,048.86 | 0.44% | 8,254 |
| Aug 25, 2026 | 1,101.00 | 1,144.00 | 1,101.00 | 1,143.00 | 1,044.30 | 1.42% | 29,623 |
| Aug 24, 2026 | 1,132.00 | 1,159.00 | 1,112.00 | 1,127.00 | 1,029.68 | - | 10,900 |
| Aug 21, 2026 | 1,130.00 | 1,166.00 | 1,114.00 | 1,127.00 | 1,029.68 | -0.97% | 45,159 |
| Aug 20, 2026 | 1,131.00 | 1,174.00 | 1,129.00 | 1,138.00 | 1,039.73 | - | 22,505 |
| Aug 19, 2026 | 1,148.00 | 1,164.00 | 1,110.00 | 1,138.00 | 1,039.73 | -1.39% | 31,489 |
| Aug 18, 2026 | 1,168.00 | 1,168.00 | 1,125.00 | 1,154.00 | 1,054.35 | -1.20% | 46,342 |
| Aug 14, 2026 | 1,163.00 | 1,172.00 | 1,140.00 | 1,168.00 | 1,067.14 | 0.43% | 13,424 |
| Aug 13, 2026 | 1,165.00 | 1,179.00 | 1,131.00 | 1,163.00 | 1,062.57 | -0.17% | 39,158 |
| Aug 12, 2026 | 1,170.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,064.40 | -0.43% | 20,476 |
| Aug 11, 2026 | 1,135.00 | 1,189.00 | 1,130.00 | 1,170.00 | 1,068.96 | 2.81% | 63,952 |
| Aug 10, 2026 | 1,124.00 | 1,140.00 | 1,115.00 | 1,138.00 | 1,039.73 | 1.52% | 50,689 |
| Aug 7, 2026 | 1,119.00 | 1,136.00 | 1,102.00 | 1,121.00 | 1,024.20 | 0.09% | 24,990 |
| Aug 6, 2026 | 1,103.00 | 1,137.00 | 1,078.00 | 1,120.00 | 1,023.28 | 1.73% | 50,649 |
| Aug 5, 2026 | 1,100.00 | 1,115.00 | 1,088.00 | 1,101.00 | 1,005.92 | 0.55% | 32,493 |
| Aug 4, 2026 | 1,050.00 | 1,096.00 | 1,050.00 | 1,095.00 | 1,000.44 | 2.05% | 110,534 |
| Aug 3, 2026 | 1,079.00 | 1,086.00 | 1,048.00 | 1,073.00 | 980.34 | 0.37% | 47,882 |
| Jul 31, 2026 | 1,040.00 | 1,094.00 | 1,034.00 | 1,069.00 | 976.69 | 2.20% | 47,380 |
| Jul 30, 2026 | 1,001.00 | 1,090.00 | 1,001.00 | 1,046.00 | 955.67 | 1.65% | 64,014 |
| Jul 29, 2026 | 1,090.00 | 1,128.00 | 1,008.00 | 1,029.00 | 940.14 | -6.28% | 126,894 |
| Jul 28, 2026 | 1,115.00 | 1,150.00 | 1,064.00 | 1,098.00 | 1,003.18 | -2.49% | 98,765 |
| Jul 27, 2026 | 1,142.00 | 1,153.00 | 1,126.00 | 1,126.00 | 1,028.76 | -1.49% | 20,994 |