HYUNGKUK F&B Co., Ltd. (KOSDAQ:189980)
South Korea
· Delayed Price · Currency is KRW 1,637.00
+8.00 (0.49%)
At close: Dec 5, 2025
HYUNGKUK F&B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,624.00 | 1,642.00 | 1,624.00 | 1,637.00 | 1,637.00 | 0.49% | 98,300 |
| Dec 4, 2025 | 1,631.00 | 1,633.00 | 1,620.00 | 1,629.00 | 1,629.00 | - | 31,591 |
| Dec 3, 2025 | 1,618.00 | 1,631.00 | 1,612.00 | 1,629.00 | 1,629.00 | 0.68% | 64,761 |
| Dec 2, 2025 | 1,634.00 | 1,634.00 | 1,601.00 | 1,618.00 | 1,618.00 | -0.12% | 114,069 |
| Dec 1, 2025 | 1,614.00 | 1,637.00 | 1,599.00 | 1,620.00 | 1,620.00 | 0.37% | 341,995 |
| Nov 28, 2025 | 1,600.00 | 1,615.00 | 1,600.00 | 1,614.00 | 1,614.00 | 0.88% | 48,938 |
| Nov 27, 2025 | 1,614.00 | 1,614.00 | 1,570.00 | 1,600.00 | 1,600.00 | -0.37% | 110,164 |
| Nov 26, 2025 | 1,601.00 | 1,619.00 | 1,595.00 | 1,606.00 | 1,606.00 | 0.31% | 23,286 |
| Nov 25, 2025 | 1,601.00 | 1,612.00 | 1,590.00 | 1,601.00 | 1,601.00 | -0.37% | 17,957 |
| Nov 24, 2025 | 1,627.00 | 1,636.00 | 1,594.00 | 1,607.00 | 1,607.00 | -0.43% | 71,149 |
| Nov 21, 2025 | 1,614.00 | 1,615.00 | 1,588.00 | 1,614.00 | 1,614.00 | -0.06% | 32,002 |
| Nov 20, 2025 | 1,604.00 | 1,615.00 | 1,591.00 | 1,615.00 | 1,615.00 | 1.76% | 37,345 |
| Nov 19, 2025 | 1,586.00 | 1,615.00 | 1,560.00 | 1,587.00 | 1,587.00 | 0.25% | 23,342 |
| Nov 18, 2025 | 1,600.00 | 1,600.00 | 1,583.00 | 1,583.00 | 1,583.00 | -1.06% | 22,565 |
| Nov 17, 2025 | 1,635.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.84% | 51,073 |
| Nov 14, 2025 | 1,640.00 | 1,640.00 | 1,626.00 | 1,630.00 | 1,630.00 | -0.61% | 17,092 |
| Nov 13, 2025 | 1,624.00 | 1,645.00 | 1,621.00 | 1,640.00 | 1,640.00 | 0.99% | 27,866 |
| Nov 12, 2025 | 1,612.00 | 1,625.00 | 1,599.00 | 1,624.00 | 1,624.00 | 1.63% | 34,534 |
| Nov 11, 2025 | 1,612.00 | 1,645.00 | 1,598.00 | 1,598.00 | 1,598.00 | -1.84% | 78,926 |
| Nov 10, 2025 | 1,605.00 | 1,645.00 | 1,605.00 | 1,628.00 | 1,628.00 | 0.49% | 15,500 |
| Nov 7, 2025 | 1,615.00 | 1,640.00 | 1,601.00 | 1,620.00 | 1,620.00 | -0.12% | 115,465 |
| Nov 6, 2025 | 1,570.00 | 1,655.00 | 1,539.00 | 1,622.00 | 1,622.00 | 3.12% | 77,223 |
| Nov 5, 2025 | 1,609.00 | 1,609.00 | 1,530.00 | 1,573.00 | 1,573.00 | -2.24% | 105,902 |
| Nov 4, 2025 | 1,603.00 | 1,628.00 | 1,603.00 | 1,609.00 | 1,609.00 | -0.56% | 42,612 |
| Nov 3, 2025 | 1,662.00 | 1,662.00 | 1,601.00 | 1,618.00 | 1,618.00 | -2.65% | 148,446 |
| Oct 31, 2025 | 1,660.00 | 1,668.00 | 1,656.00 | 1,662.00 | 1,662.00 | - | 19,347 |
| Oct 30, 2025 | 1,689.00 | 1,689.00 | 1,657.00 | 1,662.00 | 1,662.00 | -0.48% | 55,106 |
| Oct 29, 2025 | 1,689.00 | 1,689.00 | 1,661.00 | 1,670.00 | 1,670.00 | -0.65% | 52,888 |
| Oct 28, 2025 | 1,683.00 | 1,684.00 | 1,667.00 | 1,681.00 | 1,681.00 | -0.12% | 65,252 |
| Oct 27, 2025 | 1,698.00 | 1,698.00 | 1,672.00 | 1,683.00 | 1,683.00 | -0.88% | 99,194 |
| Oct 24, 2025 | 1,693.00 | 1,706.00 | 1,689.00 | 1,698.00 | 1,698.00 | 0.24% | 35,362 |
| Oct 23, 2025 | 1,698.00 | 1,718.00 | 1,687.00 | 1,694.00 | 1,694.00 | 0.06% | 87,423 |
| Oct 22, 2025 | 1,672.00 | 1,694.00 | 1,659.00 | 1,693.00 | 1,693.00 | 1.44% | 57,096 |
| Oct 21, 2025 | 1,670.00 | 1,688.00 | 1,666.00 | 1,669.00 | 1,669.00 | -0.24% | 29,199 |
| Oct 20, 2025 | 1,681.00 | 1,714.00 | 1,662.00 | 1,673.00 | 1,673.00 | -0.48% | 41,657 |
| Oct 17, 2025 | 1,710.00 | 1,710.00 | 1,681.00 | 1,681.00 | 1,681.00 | -1.52% | 36,596 |
| Oct 16, 2025 | 1,689.00 | 1,712.00 | 1,689.00 | 1,707.00 | 1,707.00 | 0.35% | 32,178 |
| Oct 15, 2025 | 1,688.00 | 1,716.00 | 1,682.00 | 1,701.00 | 1,701.00 | 0.77% | 37,071 |
| Oct 14, 2025 | 1,707.00 | 1,707.00 | 1,670.00 | 1,688.00 | 1,688.00 | 0.60% | 42,292 |
| Oct 13, 2025 | 1,663.00 | 1,701.00 | 1,652.00 | 1,678.00 | 1,678.00 | -0.65% | 42,786 |
| Oct 10, 2025 | 1,722.00 | 1,724.00 | 1,682.00 | 1,689.00 | 1,689.00 | -1.52% | 35,963 |
| Oct 2, 2025 | 1,720.00 | 1,720.00 | 1,696.00 | 1,715.00 | 1,715.00 | 0.82% | 24,132 |
| Oct 1, 2025 | 1,720.00 | 1,722.00 | 1,700.00 | 1,701.00 | 1,701.00 | -1.79% | 51,373 |
| Sep 30, 2025 | 1,730.00 | 1,737.00 | 1,720.00 | 1,732.00 | 1,732.00 | - | 35,887 |
| Sep 29, 2025 | 1,760.00 | 1,761.00 | 1,719.00 | 1,732.00 | 1,732.00 | -4.63% | 96,822 |
| Sep 26, 2025 | 1,810.00 | 1,832.00 | 1,798.00 | 1,816.00 | 1,716.00 | 0.33% | 79,054 |
| Sep 25, 2025 | 1,810.00 | 1,815.00 | 1,797.00 | 1,810.00 | 1,710.33 | - | 35,740 |
| Sep 24, 2025 | 1,815.00 | 1,820.00 | 1,794.00 | 1,810.00 | 1,710.33 | -0.28% | 66,624 |
| Sep 23, 2025 | 1,829.00 | 1,829.00 | 1,806.00 | 1,815.00 | 1,715.06 | 0.11% | 66,546 |
| Sep 22, 2025 | 1,831.00 | 1,843.00 | 1,812.00 | 1,813.00 | 1,713.17 | -1.25% | 105,974 |