Kyochon F And B Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 9,510.00 | 9,750.00 | 9,360.00 | 9,670.00 | 4,270.20 | 59,852 |
| 2024-07-23 | 9,970.00 | 9,970.00 | 9,450.00 | 9,550.00 | 4,217.20 | 134,060 |
| 2024-07-22 | 10,000.00 | 10,150.00 | 9,740.00 | 9,780.00 | 4,318.77 | 204,510 |
| 2024-07-19 | 9,900.00 | 9,900.00 | 9,680.00 | 9,730.00 | 4,296.69 | 47,128 |
| 2024-07-18 | 9,820.00 | 9,990.00 | 9,630.00 | 9,890.00 | 4,367.35 | 89,426 |
| 2024-07-17 | 10,020.00 | 10,030.00 | 9,800.00 | 9,810.00 | 4,332.02 | 93,278 |
| 2024-07-16 | 10,000.00 | 10,100.00 | 9,910.00 | 10,000.00 | 4,415.92 | 91,044 |
| 2024-07-15 | 9,900.00 | 10,180.00 | 9,800.00 | 10,060.00 | 4,442.42 | 121,602 |
| 2024-07-12 | 10,180.00 | 10,180.00 | 9,890.00 | 9,900.00 | 4,371.76 | 84,162 |
| 2024-07-11 | 10,010.00 | 10,170.00 | 9,870.00 | 10,000.00 | 4,415.92 | 114,530 |
| 2024-07-10 | 10,200.00 | 10,200.00 | 9,810.00 | 10,010.00 | 4,420.34 | 312,712 |
| 2024-07-09 | 9,780.00 | 10,100.00 | 9,700.00 | 10,100.00 | 4,460.08 | 203,850 |
| 2024-07-08 | 9,550.00 | 9,860.00 | 9,480.00 | 9,660.00 | 4,265.78 | 152,208 |
| 2024-07-05 | 9,530.00 | 9,690.00 | 9,410.00 | 9,480.00 | 4,186.29 | 111,738 |
| 2024-07-04 | 9,740.00 | 9,740.00 | 9,330.00 | 9,530.00 | 4,208.37 | 256,004 |
| 2024-07-03 | 9,980.00 | 9,980.00 | 9,580.00 | 9,740.00 | 4,301.11 | 163,842 |
| 2024-07-02 | 10,150.00 | 10,150.00 | 9,720.00 | 9,830.00 | 4,340.85 | 155,860 |
| 2024-07-01 | 10,200.00 | 10,260.00 | 9,940.00 | 10,080.00 | 4,451.25 | 143,724 |
| 2024-06-28 | 10,240.00 | 10,270.00 | 10,030.00 | 10,150.00 | 4,482.16 | 251,096 |
| 2024-06-27 | 10,150.00 | 10,270.00 | 10,000.00 | 10,220.00 | 4,513.07 | 136,930 |
| 2024-06-26 | 10,390.00 | 10,390.00 | 10,060.00 | 10,200.00 | 4,504.24 | 256,562 |
| 2024-06-25 | 10,540.00 | 10,730.00 | 10,240.00 | 10,270.00 | 4,535.15 | 309,280 |
| 2024-06-24 | 11,010.00 | 11,100.00 | 10,490.00 | 10,620.00 | 4,689.71 | 221,480 |
| 2024-06-21 | 10,800.00 | 11,130.00 | 10,600.00 | 10,900.00 | 4,813.35 | 223,542 |
| 2024-06-20 | 10,670.00 | 11,460.00 | 10,670.00 | 10,900.00 | 4,813.35 | 509,758 |
| 2024-06-19 | 11,780.00 | 11,780.00 | 10,640.00 | 10,860.00 | 4,795.69 | 923,056 |
| 2024-06-18 | 11,200.00 | 12,100.00 | 11,120.00 | 11,770.00 | 5,197.54 | 861,030 |
| 2024-06-17 | 11,580.00 | 11,670.00 | 11,150.00 | 11,210.00 | 4,950.25 | 563,716 |
| 2024-06-14 | 11,060.00 | 12,150.00 | 11,050.00 | 11,550.00 | 5,100.39 | 2,302,362 |
| 2024-06-13 | 10,500.00 | 12,500.00 | 10,500.00 | 11,160.00 | 4,928.17 | 3,226,450 |
| 2024-06-12 | 10,320.00 | 10,870.00 | 10,040.00 | 10,450.00 | 4,614.64 | 390,616 |
| 2024-06-11 | 10,520.00 | 10,700.00 | 10,100.00 | 10,320.00 | 4,557.23 | 411,320 |
| 2024-06-10 | 10,880.00 | 10,930.00 | 10,450.00 | 10,510.00 | 4,641.13 | 320,088 |
| 2024-06-07 | 10,690.00 | 11,200.00 | 10,620.00 | 10,900.00 | 4,813.35 | 340,282 |
| 2024-06-05 | 11,410.00 | 11,670.00 | 10,750.00 | 10,830.00 | 4,782.44 | 547,324 |
| 2024-06-04 | 11,130.00 | 11,810.00 | 10,790.00 | 11,540.00 | 5,095.97 | 825,670 |
| 2024-06-03 | 10,560.00 | 11,230.00 | 10,560.00 | 11,130.00 | 4,914.92 | 463,686 |
| 2024-05-31 | 10,510.00 | 11,200.00 | 10,350.00 | 10,710.00 | 4,729.45 | 833,586 |
| 2024-05-30 | 10,210.00 | 10,900.00 | 10,210.00 | 10,760.00 | 4,751.53 | 1,046,198 |
| 2024-05-29 | 10,010.00 | 10,270.00 | 9,860.00 | 10,140.00 | 4,477.74 | 432,310 |
| 2024-05-28 | 9,850.00 | 10,180.00 | 9,550.00 | 10,010.00 | 4,420.34 | 754,864 |
| 2024-05-27 | 9,410.00 | 9,900.00 | 9,200.00 | 9,820.00 | 4,336.43 | 851,520 |
| 2024-05-24 | 8,800.00 | 9,510.00 | 8,750.00 | 9,380.00 | 4,142.13 | 1,335,986 |
| 2024-05-23 | 8,740.00 | 8,750.00 | 8,620.00 | 8,700.00 | 3,841.85 | 58,664 |
| 2024-05-22 | 8,500.00 | 8,780.00 | 8,500.00 | 8,670.00 | 3,828.60 | 180,374 |
| 2024-05-21 | 8,520.00 | 8,570.00 | 8,410.00 | 8,460.00 | 3,735.87 | 90,332 |
| 2024-05-20 | 8,500.00 | 8,620.00 | 8,400.00 | 8,520.00 | 3,762.36 | 108,196 |
| 2024-05-17 | 8,420.00 | 8,740.00 | 8,400.00 | 8,500.00 | 3,753.53 | 186,836 |
| 2024-05-16 | 8,400.00 | 8,450.00 | 8,390.00 | 8,420.00 | 3,718.21 | 56,056 |
| 2024-05-14 | 8,550.00 | 8,550.00 | 8,310.00 | 8,410.00 | 3,713.79 | 118,732 |
| 2024-05-13 | 8,110.00 | 8,540.00 | 8,050.00 | 8,440.00 | 3,727.04 | 409,030 |
| 2024-05-10 | 8,000.00 | 8,070.00 | 7,950.00 | 8,010.00 | 3,537.15 | 50,132 |
| 2024-05-09 | 8,020.00 | 8,040.00 | 7,970.00 | 8,000.00 | 3,532.74 | 13,872 |
| 2024-05-08 | 7,970.00 | 8,020.00 | 7,970.00 | 8,020.00 | 3,541.57 | 11,308 |
| 2024-05-07 | 8,000.00 | 8,020.00 | 7,970.00 | 7,970.00 | 3,519.49 | 11,656 |
| 2024-05-03 | 8,010.00 | 8,010.00 | 7,960.00 | 8,000.00 | 3,532.74 | 15,414 |
| 2024-05-02 | 8,030.00 | 8,090.00 | 7,980.00 | 8,010.00 | 3,537.15 | 15,768 |
| 2024-04-30 | 8,040.00 | 8,080.00 | 7,990.00 | 8,030.00 | 3,545.98 | 11,030 |
| 2024-04-29 | 8,000.00 | 8,090.00 | 8,000.00 | 8,040.00 | 3,550.40 | 20,152 |
| 2024-04-26 | 8,060.00 | 8,090.00 | 8,000.00 | 8,010.00 | 3,537.15 | 17,358 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 60.0000 KRW |
| 2026-05-28 | 50.0000 KRW |
| 2026-02-26 | 300.0000 KRW |
| 2025-03-06 | 200.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.