HYUNGKUK F&B Co. Ltd 189980
KRX · South Korea · Consumer Non-Durables
KRW 1,158.00-6.00 (-0.52%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,158.00 | -0.52% | KRW 1,165.00 | KRW 1,173.00 | KRW 1,157.00 | 3.03K |
| 2026-10-01 | KRW 1,164.00 | +0.43% | KRW 1,151.00 | KRW 1,184.00 | KRW 1,147.00 | 43.80K |
| 2026-09-30 | KRW 1,159.00 | -1.36% | KRW 1,172.00 | KRW 1,172.00 | KRW 1,156.00 | 17.08K |
| 2026-09-29 | KRW 1,175.00 | +1.47% | KRW 1,158.00 | KRW 1,180.00 | KRW 1,133.00 | 53.83K |
| 2026-09-28 | KRW 1,158.00 | -1.86% | KRW 1,170.00 | KRW 1,170.00 | KRW 1,149.00 | 25.35K |
| 2026-09-23 | KRW 1,180.00 | +0.34% | KRW 1,176.00 | KRW 1,188.00 | KRW 1,142.00 | 35.21K |
| 2026-09-22 | KRW 1,176.00 | +1.38% | KRW 1,162.00 | KRW 1,179.00 | KRW 1,141.00 | 35.11K |
| 2026-09-21 | KRW 1,160.00 | -1.44% | KRW 1,186.00 | KRW 1,186.00 | KRW 1,152.00 | 12.17K |
| 2026-09-18 | KRW 1,177.00 | +0.60% | KRW 1,175.00 | KRW 1,189.00 | KRW 1,160.00 | 26.12K |
| 2026-09-17 | KRW 1,170.00 | +0.69% | KRW 1,162.00 | KRW 1,191.00 | KRW 1,148.00 | 26.08K |
| 2026-09-16 | KRW 1,162.00 | +0.96% | KRW 1,151.00 | KRW 1,162.00 | KRW 1,133.00 | 11.33K |
| 2026-09-15 | KRW 1,151.00 | 0.00% | KRW 1,148.00 | KRW 1,151.00 | KRW 1,136.00 | 10.51K |
| 2026-09-14 | KRW 1,151.00 | -1.46% | KRW 1,158.00 | KRW 1,188.00 | KRW 1,140.00 | 20.31K |
| 2026-09-11 | KRW 1,168.00 | +0.09% | KRW 1,167.00 | KRW 1,190.00 | KRW 1,150.00 | 8.97K |
| 2026-09-10 | KRW 1,167.00 | 0.00% | KRW 1,175.00 | KRW 1,191.00 | KRW 1,146.00 | 14.53K |
| 2026-09-09 | KRW 1,167.00 | -0.68% | KRW 1,170.00 | KRW 1,186.00 | KRW 1,136.00 | 115.87K |
| 2026-09-08 | KRW 1,175.00 | -1.67% | KRW 1,198.00 | KRW 1,198.00 | KRW 1,135.00 | 163.56K |
| 2026-09-07 | KRW 1,195.00 | +1.79% | KRW 1,175.00 | KRW 1,195.00 | KRW 1,160.00 | 29.89K |
| 2026-09-04 | KRW 1,174.00 | -0.42% | KRW 1,181.00 | KRW 1,181.00 | KRW 1,160.00 | 36.43K |
| 2026-09-03 | KRW 1,179.00 | +0.77% | KRW 1,170.00 | KRW 1,194.00 | KRW 1,158.00 | 33.74K |
| 2026-09-02 | KRW 1,170.00 | -0.09% | KRW 1,161.00 | KRW 1,184.00 | KRW 1,155.00 | 15.58K |
| 2026-09-01 | KRW 1,171.00 | -1.18% | KRW 1,194.00 | KRW 1,194.00 | KRW 1,151.00 | 26.27K |
| 2026-08-31 | KRW 1,185.00 | +4.04% | KRW 1,139.00 | KRW 1,199.00 | KRW 1,114.00 | 91.04K |
| 2026-08-28 | KRW 1,139.00 | -0.61% | KRW 1,150.00 | KRW 1,150.00 | KRW 1,130.00 | 20.08K |
| 2026-08-27 | KRW 1,146.00 | -0.17% | KRW 1,141.00 | KRW 1,169.00 | KRW 1,137.00 | 8.90K |
| 2026-08-26 | KRW 1,148.00 | +0.44% | KRW 1,143.00 | KRW 1,155.00 | KRW 1,132.00 | 8.25K |
| 2026-08-25 | KRW 1,143.00 | +1.42% | KRW 1,101.00 | KRW 1,144.00 | KRW 1,101.00 | 29.62K |
| 2026-08-24 | KRW 1,127.00 | 0.00% | KRW 1,132.00 | KRW 1,159.00 | KRW 1,112.00 | 10.90K |
| 2026-08-21 | KRW 1,127.00 | -0.97% | KRW 1,130.00 | KRW 1,166.00 | KRW 1,114.00 | 45.16K |
| 2026-08-20 | KRW 1,138.00 | 0.00% | KRW 1,131.00 | KRW 1,174.00 | KRW 1,129.00 | 22.51K |
| 2026-08-19 | KRW 1,138.00 | -1.39% | KRW 1,148.00 | KRW 1,164.00 | KRW 1,110.00 | 31.49K |
| 2026-08-18 | KRW 1,154.00 | -1.20% | KRW 1,168.00 | KRW 1,168.00 | KRW 1,125.00 | 46.34K |
| 2026-08-14 | KRW 1,168.00 | +0.43% | KRW 1,163.00 | KRW 1,172.00 | KRW 1,140.00 | 13.42K |
| 2026-08-13 | KRW 1,163.00 | -0.17% | KRW 1,165.00 | KRW 1,179.00 | KRW 1,131.00 | 39.16K |
| 2026-08-12 | KRW 1,165.00 | -0.43% | KRW 1,170.00 | KRW 1,175.00 | KRW 1,150.00 | 20.48K |
| 2026-08-11 | KRW 1,170.00 | +2.81% | KRW 1,135.00 | KRW 1,189.00 | KRW 1,130.00 | 63.95K |
| 2026-08-10 | KRW 1,138.00 | +1.52% | KRW 1,124.00 | KRW 1,140.00 | KRW 1,115.00 | 50.69K |
| 2026-08-07 | KRW 1,121.00 | +0.09% | KRW 1,119.00 | KRW 1,136.00 | KRW 1,102.00 | 24.99K |
| 2026-08-06 | KRW 1,120.00 | +1.73% | KRW 1,103.00 | KRW 1,137.00 | KRW 1,078.00 | 50.65K |
| 2026-08-05 | KRW 1,101.00 | +0.55% | KRW 1,100.00 | KRW 1,115.00 | KRW 1,088.00 | 32.49K |
| 2026-08-04 | KRW 1,095.00 | +2.05% | KRW 1,050.00 | KRW 1,096.00 | KRW 1,050.00 | 110.53K |
| 2026-08-03 | KRW 1,073.00 | +0.37% | KRW 1,079.00 | KRW 1,086.00 | KRW 1,048.00 | 47.88K |
| 2026-07-31 | KRW 1,069.00 | +2.20% | KRW 1,040.00 | KRW 1,094.00 | KRW 1,034.00 | 47.38K |
| 2026-07-30 | KRW 1,046.00 | +1.65% | KRW 1,001.00 | KRW 1,090.00 | KRW 1,001.00 | 64.01K |
| 2026-07-29 | KRW 1,029.00 | -6.28% | KRW 1,090.00 | KRW 1,128.00 | KRW 1,008.00 | 126.89K |
| 2026-07-28 | KRW 1,098.00 | -2.49% | KRW 1,115.00 | KRW 1,150.00 | KRW 1,064.00 | 98.77K |
| 2026-07-27 | KRW 1,126.00 | -1.49% | KRW 1,142.00 | KRW 1,153.00 | KRW 1,126.00 | 20.99K |
| 2026-07-24 | KRW 1,143.00 | -2.31% | KRW 1,165.00 | KRW 1,165.00 | KRW 1,110.00 | 15.63K |
| 2026-07-23 | KRW 1,170.00 | +3.08% | KRW 1,134.00 | KRW 1,170.00 | KRW 1,118.00 | 25.31K |
| 2026-07-22 | KRW 1,135.00 | +0.89% | KRW 1,125.00 | KRW 1,150.00 | KRW 1,103.00 | 29.54K |
| 2026-07-21 | KRW 1,125.00 | -0.44% | KRW 1,120.00 | KRW 1,155.00 | KRW 1,090.00 | 41.88K |
| 2026-07-20 | KRW 1,130.00 | -1.40% | KRW 1,141.00 | KRW 1,165.00 | KRW 1,109.00 | 41.31K |
| 2026-07-16 | KRW 1,146.00 | -1.72% | KRW 1,156.00 | KRW 1,175.00 | KRW 1,126.00 | 44.15K |
| 2026-07-15 | KRW 1,166.00 | +2.37% | KRW 1,128.00 | KRW 1,168.00 | KRW 1,105.00 | 73.23K |
| 2026-07-14 | KRW 1,139.00 | +1.97% | KRW 1,108.00 | KRW 1,150.00 | KRW 1,070.00 | 125.42K |
| 2026-07-13 | KRW 1,117.00 | -3.29% | KRW 1,152.00 | KRW 1,171.00 | KRW 1,110.00 | 45.54K |
| 2026-07-10 | KRW 1,155.00 | +3.03% | KRW 1,112.00 | KRW 1,155.00 | KRW 1,112.00 | 49.15K |
| 2026-07-09 | KRW 1,121.00 | -0.88% | KRW 1,123.00 | KRW 1,135.00 | KRW 1,101.00 | 66.26K |
| 2026-07-08 | KRW 1,131.00 | -1.65% | KRW 1,139.00 | KRW 1,159.00 | KRW 1,105.00 | 35.22K |
| 2026-07-07 | KRW 1,150.00 | -0.86% | KRW 1,150.00 | KRW 1,178.00 | KRW 1,135.00 | 33.74K |
| 2026-07-06 | KRW 1,160.00 | +2.29% | KRW 1,129.00 | KRW 1,169.00 | KRW 1,128.00 | 47.79K |
| 2026-07-03 | KRW 1,134.00 | +1.07% | KRW 1,120.00 | KRW 1,137.00 | KRW 1,082.00 | 49.81K |
| 2026-07-02 | KRW 1,122.00 | -1.92% | KRW 1,144.00 | KRW 1,146.00 | KRW 1,095.00 | 36.67K |
| 2026-07-01 | KRW 1,144.00 | +4.86% | KRW 1,100.00 | KRW 1,144.00 | KRW 1,100.00 | 77.32K |
| 2026-06-30 | KRW 1,091.00 | +1.21% | KRW 1,068.00 | KRW 1,114.00 | KRW 1,068.00 | 54.32K |
| 2026-06-29 | KRW 1,078.00 | +5.27% | KRW 1,018.00 | KRW 1,078.00 | KRW 1,017.00 | 73.53K |
| 2026-06-26 | KRW 1,024.00 | -0.19% | KRW 1,015.00 | KRW 1,030.00 | KRW 992.00 | 146.06K |
| 2026-06-25 | KRW 1,026.00 | -1.25% | KRW 1,032.00 | KRW 1,061.00 | KRW 1,000.00 | 72.98K |
| 2026-06-24 | KRW 1,039.00 | -2.17% | KRW 1,060.00 | KRW 1,066.00 | KRW 1,015.00 | 94.67K |
| 2026-06-23 | KRW 1,062.00 | -5.77% | KRW 1,121.00 | KRW 1,121.00 | KRW 1,055.00 | 126.01K |
| 2026-06-22 | KRW 1,127.00 | -3.10% | KRW 1,163.00 | KRW 1,186.00 | KRW 1,109.00 | 173.54K |
| 2026-06-19 | KRW 1,163.00 | -0.77% | KRW 1,191.00 | KRW 1,191.00 | KRW 1,120.00 | 170.20K |
| 2026-06-18 | KRW 1,172.00 | -2.74% | KRW 1,206.00 | KRW 1,209.00 | KRW 1,169.00 | 86.71K |
| 2026-06-17 | KRW 1,205.00 | +0.42% | KRW 1,200.00 | KRW 1,208.00 | KRW 1,192.00 | 61.95K |
| 2026-06-16 | KRW 1,200.00 | +0.25% | KRW 1,197.00 | KRW 1,209.00 | KRW 1,176.00 | 68.67K |
| 2026-06-15 | KRW 1,197.00 | -0.66% | KRW 1,205.00 | KRW 1,220.00 | KRW 1,184.00 | 89.14K |
| 2026-06-12 | KRW 1,205.00 | -0.50% | KRW 1,210.00 | KRW 1,219.00 | KRW 1,175.00 | 54.92K |
| 2026-06-11 | KRW 1,211.00 | +2.37% | KRW 1,180.00 | KRW 1,215.00 | KRW 1,160.00 | 39.27K |
| 2026-06-10 | KRW 1,183.00 | +1.98% | KRW 1,180.00 | KRW 1,190.00 | KRW 1,140.00 | 20 |
| 2026-06-09 | KRW 1,160.00 | +2.11% | KRW 1,130.00 | KRW 1,191.00 | KRW 1,130.00 | 77.47K |
| 2026-06-08 | KRW 1,136.00 | -3.15% | KRW 1,169.00 | KRW 1,200.00 | KRW 1,120.00 | 131.48K |
| 2026-06-05 | KRW 1,173.00 | +0.69% | KRW 1,168.00 | KRW 1,200.00 | KRW 1,156.00 | 112.08K |
| 2026-06-04 | KRW 1,165.00 | -0.34% | KRW 1,148.00 | KRW 1,215.00 | KRW 1,147.00 | 75.86K |
| 2026-06-02 | KRW 1,169.00 | -2.09% | KRW 1,183.00 | KRW 1,194.00 | KRW 1,130.00 | 153.29K |
| 2026-06-01 | KRW 1,194.00 | -3.86% | KRW 1,259.00 | KRW 1,279.00 | KRW 1,185.00 | 216.79K |
| 2026-05-29 | KRW 1,242.00 | -4.39% | KRW 1,288.00 | KRW 1,297.00 | KRW 1,239.00 | 141.29K |
| 2026-05-28 | KRW 1,299.00 | -1.22% | KRW 1,305.00 | KRW 1,315.00 | KRW 1,252.00 | 120.53K |
| 2026-05-27 | KRW 1,315.00 | -3.73% | KRW 1,366.00 | KRW 1,397.00 | KRW 1,300.00 | 165.92K |
| 2026-05-26 | KRW 1,366.00 | -2.64% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,359.00 | 162.67K |
| 2026-05-22 | KRW 1,403.00 | +2.33% | KRW 1,370.00 | KRW 1,425.00 | KRW 1,368.00 | 136.58K |