HYUNGKUK F&B Co., Ltd. (KOSDAQ:189980)
South Korea · Delayed Price · Currency is KRW 1,457.00
-38.00 (-2.54%)
At close: May 15, 2026
HYUNGKUK F&B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 1,660.00 | 1,676.00 | 1,620.00 | 1,620.00 | 1,620.00 | -3.80% | 103,492 |
| Mar 20, 2026 | 1,649.00 | 1,692.00 | 1,649.00 | 1,684.00 | 1,684.00 | 2.43% | 102,478 |
| Mar 19, 2026 | 1,663.00 | 1,690.00 | 1,631.00 | 1,644.00 | 1,644.00 | -1.38% | 113,675 |
| Mar 18, 2026 | 1,665.00 | 1,677.00 | 1,643.00 | 1,667.00 | 1,667.00 | 0.24% | 143,017 |
| Mar 17, 2026 | 1,682.00 | 1,700.00 | 1,659.00 | 1,663.00 | 1,663.00 | -0.66% | 110,485 |
| 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% | 154,830 |
| 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% | 168,429 |
| Mar 10, 2026 | 1,648.00 | 1,689.00 | 1,634.00 | 1,650.00 | 1,650.00 | 0.67% | 107,670 |
| Mar 9, 2026 | 1,675.00 | 1,692.00 | 1,606.00 | 1,639.00 | 1,639.00 | -3.87% | 178,272 |
| Mar 6, 2026 | 1,651.00 | 1,710.00 | 1,651.00 | 1,705.00 | 1,705.00 | 2.46% | 234,554 |
| Mar 5, 2026 | 1,603.00 | 1,701.00 | 1,603.00 | 1,664.00 | 1,664.00 | 4.59% | 450,235 |