Heungkuk F&M I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 3,745.00 | 3,785.00 | 3,740.00 | 3,765.00 | 3,765.00 | 23,112 |
| 2021-11-22 | 3,755.00 | 3,780.00 | 3,740.00 | 3,745.00 | 3,745.00 | 19,071 |
| 2021-11-19 | 3,755.00 | 3,795.00 | 3,705.00 | 3,795.00 | 3,795.00 | 24,372 |
| 2021-11-18 | 3,710.00 | 3,785.00 | 3,700.00 | 3,755.00 | 3,755.00 | 40,233 |
| 2021-11-17 | 3,815.00 | 3,825.00 | 3,720.00 | 3,750.00 | 3,750.00 | 52,571 |
| 2021-11-16 | 3,860.00 | 3,870.00 | 3,815.00 | 3,815.00 | 3,815.00 | 38,953 |
| 2021-11-15 | 3,865.00 | 3,895.00 | 3,815.00 | 3,875.00 | 3,875.00 | 68,204 |
| 2021-11-12 | 3,740.00 | 3,745.00 | 3,685.00 | 3,745.00 | 3,745.00 | 19,349 |
| 2021-11-11 | 3,785.00 | 3,785.00 | 3,695.00 | 3,735.00 | 3,735.00 | 46,634 |
| 2021-11-10 | 3,825.00 | 3,875.00 | 3,765.00 | 3,795.00 | 3,795.00 | 22,101 |
| 2021-11-09 | 3,905.00 | 3,905.00 | 3,815.00 | 3,880.00 | 3,880.00 | 51,252 |
| 2021-11-08 | 3,905.00 | 3,950.00 | 3,845.00 | 3,900.00 | 3,900.00 | 49,076 |
| 2021-11-05 | 3,795.00 | 3,995.00 | 3,710.00 | 3,955.00 | 3,955.00 | 83,281 |
| 2021-11-04 | 3,830.00 | 3,850.00 | 3,775.00 | 3,820.00 | 3,820.00 | 52,316 |
| 2021-11-03 | 3,860.00 | 3,885.00 | 3,815.00 | 3,835.00 | 3,835.00 | 45,229 |
| 2021-11-02 | 3,860.00 | 3,895.00 | 3,845.00 | 3,890.00 | 3,890.00 | 32,991 |
| 2021-11-01 | 3,885.00 | 3,910.00 | 3,825.00 | 3,895.00 | 3,895.00 | 37,814 |
| 2021-10-29 | 3,870.00 | 3,885.00 | 3,790.00 | 3,885.00 | 3,885.00 | 65,758 |
| 2021-10-28 | 3,870.00 | 3,910.00 | 3,835.00 | 3,870.00 | 3,870.00 | 91,810 |
| 2021-10-27 | 4,015.00 | 4,015.00 | 3,910.00 | 3,935.00 | 3,935.00 | 38,066 |
| 2021-10-26 | 3,975.00 | 4,010.00 | 3,950.00 | 4,010.00 | 4,010.00 | 35,652 |
| 2021-10-25 | 3,975.00 | 4,025.00 | 3,940.00 | 3,985.00 | 3,985.00 | 49,170 |
| 2021-10-22 | 4,025.00 | 4,090.00 | 3,925.00 | 4,000.00 | 4,000.00 | 142,777 |
| 2021-10-21 | 3,990.00 | 4,090.00 | 3,945.00 | 4,025.00 | 4,025.00 | 144,706 |
| 2021-10-20 | 3,830.00 | 4,200.00 | 3,805.00 | 3,995.00 | 3,995.00 | 294,303 |
| 2021-10-19 | 3,800.00 | 3,845.00 | 3,785.00 | 3,830.00 | 3,830.00 | 25,224 |
| 2021-10-18 | 3,805.00 | 3,870.00 | 3,780.00 | 3,800.00 | 3,800.00 | 25,681 |
| 2021-10-15 | 3,790.00 | 3,850.00 | 3,755.00 | 3,800.00 | 3,800.00 | 72,049 |
| 2021-10-14 | 3,705.00 | 3,775.00 | 3,685.00 | 3,775.00 | 3,775.00 | 67,965 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.