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 |
| Sep 19, 2025 | 1,809.00 | 1,838.00 | 1,808.00 | 1,836.00 | 1,734.90 | 1.60% | 137,140 |
| Sep 18, 2025 | 1,784.00 | 1,813.00 | 1,778.00 | 1,807.00 | 1,707.50 | 1.29% | 103,513 |
| Sep 17, 2025 | 1,782.00 | 1,787.00 | 1,764.00 | 1,784.00 | 1,685.76 | 0.34% | 45,727 |
| Sep 16, 2025 | 1,749.00 | 1,781.00 | 1,749.00 | 1,778.00 | 1,680.09 | 1.02% | 127,269 |
| Sep 15, 2025 | 1,765.00 | 1,770.00 | 1,757.00 | 1,760.00 | 1,663.08 | 0.46% | 102,067 |
| Sep 12, 2025 | 1,732.00 | 1,765.00 | 1,732.00 | 1,752.00 | 1,655.52 | 1.27% | 269,934 |
| Sep 11, 2025 | 1,664.00 | 1,940.00 | 1,652.00 | 1,730.00 | 1,634.74 | 4.03% | 1,829,026 |
| Sep 10, 2025 | 1,680.00 | 1,685.00 | 1,650.00 | 1,663.00 | 1,571.43 | -0.60% | 115,186 |
| Sep 9, 2025 | 1,692.00 | 1,692.00 | 1,666.00 | 1,673.00 | 1,580.87 | -0.77% | 70,314 |
| Sep 8, 2025 | 1,696.00 | 1,697.00 | 1,670.00 | 1,686.00 | 1,593.16 | -0.59% | 84,029 |
| Sep 5, 2025 | 1,691.00 | 1,696.00 | 1,675.00 | 1,696.00 | 1,602.61 | 0.36% | 33,164 |
| Sep 4, 2025 | 1,690.00 | 1,693.00 | 1,680.00 | 1,690.00 | 1,596.94 | - | 25,137 |
| Sep 3, 2025 | 1,685.00 | 1,691.00 | 1,671.00 | 1,690.00 | 1,596.94 | 0.30% | 18,581 |
| Sep 2, 2025 | 1,674.00 | 1,685.00 | 1,652.00 | 1,685.00 | 1,592.21 | 0.84% | 48,270 |
| Sep 1, 2025 | 1,693.00 | 1,698.00 | 1,659.00 | 1,671.00 | 1,578.98 | -1.30% | 54,208 |
| Aug 29, 2025 | 1,709.00 | 1,709.00 | 1,685.00 | 1,693.00 | 1,599.77 | -0.82% | 37,852 |
| Aug 28, 2025 | 1,707.00 | 1,708.00 | 1,692.00 | 1,707.00 | 1,613.00 | -0.18% | 25,163 |
| Aug 27, 2025 | 1,715.00 | 1,716.00 | 1,701.00 | 1,710.00 | 1,615.84 | -0.23% | 23,331 |
| Aug 26, 2025 | 1,716.00 | 1,730.00 | 1,703.00 | 1,714.00 | 1,619.62 | -0.06% | 31,324 |
| Aug 25, 2025 | 1,710.00 | 1,717.00 | 1,703.00 | 1,715.00 | 1,620.56 | 0.29% | 17,210 |
| Aug 22, 2025 | 1,714.00 | 1,717.00 | 1,697.00 | 1,710.00 | 1,615.84 | -0.18% | 26,590 |
| Aug 21, 2025 | 1,692.00 | 1,723.00 | 1,692.00 | 1,713.00 | 1,618.67 | 1.24% | 37,754 |
| Aug 20, 2025 | 1,710.00 | 1,710.00 | 1,670.00 | 1,692.00 | 1,598.83 | -1.05% | 66,678 |
| Aug 19, 2025 | 1,712.00 | 1,721.00 | 1,706.00 | 1,710.00 | 1,615.84 | -0.64% | 32,519 |
| Aug 18, 2025 | 1,742.00 | 1,742.00 | 1,720.00 | 1,721.00 | 1,626.23 | -0.64% | 44,557 |
| Aug 14, 2025 | 1,759.00 | 1,759.00 | 1,719.00 | 1,732.00 | 1,636.63 | -1.14% | 61,205 |
| Aug 13, 2025 | 1,745.00 | 1,756.00 | 1,719.00 | 1,752.00 | 1,655.52 | 0.92% | 68,501 |
| Aug 12, 2025 | 1,755.00 | 1,769.00 | 1,730.00 | 1,736.00 | 1,640.41 | -0.91% | 66,127 |
| Aug 11, 2025 | 1,783.00 | 1,783.00 | 1,747.00 | 1,752.00 | 1,655.52 | -2.34% | 111,751 |
| Aug 8, 2025 | 1,794.00 | 1,829.00 | 1,787.00 | 1,794.00 | 1,695.21 | 0.11% | 32,284 |
| Aug 7, 2025 | 1,801.00 | 1,801.00 | 1,783.00 | 1,792.00 | 1,693.32 | -0.50% | 30,519 |
| Aug 6, 2025 | 1,773.00 | 1,806.00 | 1,761.00 | 1,801.00 | 1,701.83 | 2.10% | 36,527 |
| Aug 5, 2025 | 1,763.00 | 1,796.00 | 1,751.00 | 1,764.00 | 1,666.86 | 0.11% | 68,208 |
| Aug 4, 2025 | 1,749.00 | 1,780.00 | 1,743.00 | 1,762.00 | 1,664.97 | 0.63% | 59,347 |
| Aug 1, 2025 | 1,841.00 | 1,841.00 | 1,751.00 | 1,751.00 | 1,654.58 | -4.73% | 137,700 |
| Jul 31, 2025 | 1,833.00 | 1,850.00 | 1,830.00 | 1,838.00 | 1,736.79 | 0.27% | 61,222 |
| Jul 30, 2025 | 1,830.00 | 1,852.00 | 1,827.00 | 1,833.00 | 1,732.06 | 0.16% | 63,725 |
| Jul 29, 2025 | 1,831.00 | 1,857.00 | 1,811.00 | 1,830.00 | 1,729.23 | -0.54% | 65,979 |
| Jul 28, 2025 | 1,830.00 | 1,846.00 | 1,814.00 | 1,840.00 | 1,738.68 | 0.55% | 70,796 |
| Jul 25, 2025 | 1,880.00 | 1,880.00 | 1,830.00 | 1,830.00 | 1,729.23 | -1.51% | 111,151 |
| Jul 24, 2025 | 1,900.00 | 1,921.00 | 1,858.00 | 1,858.00 | 1,755.69 | -3.33% | 217,415 |
| Jul 23, 2025 | 1,934.00 | 1,940.00 | 1,890.00 | 1,922.00 | 1,816.16 | 0.37% | 136,715 |
| Jul 22, 2025 | 1,960.00 | 1,969.00 | 1,915.00 | 1,915.00 | 1,809.55 | -2.69% | 173,155 |
| Jul 21, 2025 | 1,975.00 | 1,975.00 | 1,957.00 | 1,968.00 | 1,859.63 | -0.35% | 43,819 |
| Jul 18, 2025 | 1,972.00 | 1,981.00 | 1,941.00 | 1,975.00 | 1,866.24 | 0.15% | 128,426 |
| Jul 17, 2025 | 1,995.00 | 2,000.00 | 1,969.00 | 1,972.00 | 1,863.41 | -1.15% | 271,771 |
| Jul 16, 2025 | 1,999.00 | 2,005.00 | 1,979.00 | 1,995.00 | 1,885.14 | -0.20% | 75,825 |
| Jul 15, 2025 | 2,020.00 | 2,035.00 | 1,993.00 | 1,999.00 | 1,888.92 | -1.77% | 136,856 |
| Jul 14, 2025 | 1,988.00 | 2,055.00 | 1,988.00 | 2,035.00 | 1,922.94 | 1.50% | 152,178 |
| Jul 11, 2025 | 2,025.00 | 2,030.00 | 1,998.00 | 2,005.00 | 1,894.59 | -0.74% | 146,618 |