Kyochon F And B Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,660.00 | 7,740.00 | 7,650.00 | 7,660.00 | 3,382.60 | 20,230 |
| 2024-01-26 | 7,660.00 | 7,730.00 | 7,660.00 | 7,660.00 | 3,382.60 | 28,816 |
| 2024-01-25 | 7,660.00 | 7,730.00 | 7,590.00 | 7,660.00 | 3,382.60 | 54,410 |
| 2024-01-24 | 7,720.00 | 7,800.00 | 7,690.00 | 7,690.00 | 3,395.84 | 17,316 |
| 2024-01-23 | 7,760.00 | 7,790.00 | 7,710.00 | 7,720.00 | 3,409.09 | 16,454 |
| 2024-01-22 | 7,890.00 | 7,910.00 | 7,730.00 | 7,800.00 | 3,444.42 | 24,566 |
| 2024-01-19 | 7,780.00 | 7,970.00 | 7,780.00 | 7,890.00 | 3,484.16 | 15,442 |
| 2024-01-18 | 7,810.00 | 7,870.00 | 7,770.00 | 7,780.00 | 3,435.59 | 14,956 |
| 2024-01-17 | 7,970.00 | 7,970.00 | 7,760.00 | 7,770.00 | 3,431.17 | 58,642 |
| 2024-01-16 | 7,900.00 | 8,050.00 | 7,900.00 | 7,950.00 | 3,510.66 | 27,862 |
| 2024-01-15 | 7,970.00 | 8,150.00 | 7,910.00 | 7,910.00 | 3,492.99 | 38,250 |
| 2024-01-12 | 8,100.00 | 8,140.00 | 7,940.00 | 7,970.00 | 3,519.49 | 54,780 |
| 2024-01-11 | 7,950.00 | 8,110.00 | 7,900.00 | 8,040.00 | 3,550.40 | 93,284 |
| 2024-01-10 | 7,860.00 | 8,000.00 | 7,860.00 | 7,950.00 | 3,510.66 | 35,996 |
| 2024-01-09 | 7,950.00 | 8,010.00 | 7,840.00 | 7,870.00 | 3,475.33 | 53,012 |
| 2024-01-08 | 8,070.00 | 8,130.00 | 7,810.00 | 7,950.00 | 3,510.66 | 77,156 |
| 2024-01-05 | 7,990.00 | 8,040.00 | 7,920.00 | 8,010.00 | 3,537.15 | 72,874 |
| 2024-01-04 | 7,750.00 | 8,410.00 | 7,730.00 | 7,960.00 | 3,515.07 | 306,268 |
| 2024-01-03 | 7,560.00 | 7,800.00 | 7,530.00 | 7,750.00 | 3,422.34 | 67,720 |
| 2024-01-02 | 7,530.00 | 7,600.00 | 7,470.00 | 7,600.00 | 3,356.10 | 44,736 |
| 2023-12-28 | 7,400.00 | 7,430.00 | 7,370.00 | 7,430.00 | 3,281.03 | 16,812 |
| 2023-12-27 | 7,430.00 | 7,480.00 | 7,260.00 | 7,400.00 | 3,267.78 | 50,026 |
| 2023-12-26 | 7,480.00 | 7,480.00 | 7,400.00 | 7,440.00 | 3,152.97 | 28,580 |
| 2023-12-22 | 7,400.00 | 7,500.00 | 7,380.00 | 7,480.00 | 3,169.92 | 31,064 |
| 2023-12-21 | 7,420.00 | 7,450.00 | 7,400.00 | 7,400.00 | 3,136.02 | 21,022 |
| 2023-12-20 | 7,430.00 | 7,450.00 | 7,410.00 | 7,420.00 | 3,144.49 | 30,706 |
| 2023-12-19 | 7,390.00 | 7,450.00 | 7,390.00 | 7,400.00 | 3,136.02 | 18,898 |
| 2023-12-18 | 7,450.00 | 7,450.00 | 7,370.00 | 7,400.00 | 3,136.02 | 11,928 |
| 2023-12-15 | 7,430.00 | 7,450.00 | 7,390.00 | 7,410.00 | 3,140.25 | 14,062 |
| 2023-12-14 | 7,430.00 | 7,470.00 | 7,380.00 | 7,400.00 | 3,136.02 | 14,444 |
| 2023-12-13 | 7,500.00 | 7,500.00 | 7,390.00 | 7,430.00 | 3,148.73 | 14,850 |
| 2023-12-12 | 7,430.00 | 7,500.00 | 7,310.00 | 7,500.00 | 3,178.40 | 36,248 |
| 2023-12-11 | 7,430.00 | 7,460.00 | 7,400.00 | 7,430.00 | 3,148.73 | 9,740 |
| 2023-12-08 | 7,430.00 | 7,500.00 | 7,330.00 | 7,440.00 | 3,152.97 | 21,790 |
| 2023-12-07 | 7,470.00 | 7,550.00 | 7,390.00 | 7,430.00 | 3,148.73 | 20,344 |
| 2023-12-06 | 7,490.00 | 7,660.00 | 7,490.00 | 7,520.00 | 3,186.87 | 21,620 |
| 2023-12-05 | 7,510.00 | 7,570.00 | 7,410.00 | 7,570.00 | 3,208.06 | 25,106 |
| 2023-12-04 | 7,500.00 | 7,510.00 | 7,400.00 | 7,510.00 | 3,182.63 | 13,934 |
| 2023-12-01 | 7,490.00 | 7,500.00 | 7,410.00 | 7,470.00 | 3,165.68 | 8,428 |
| 2023-11-30 | 7,400.00 | 7,520.00 | 7,400.00 | 7,500.00 | 3,178.40 | 17,818 |
| 2023-11-29 | 7,550.00 | 7,560.00 | 7,410.00 | 7,480.00 | 3,169.92 | 14,770 |
| 2023-11-28 | 7,660.00 | 7,690.00 | 7,540.00 | 7,540.00 | 3,195.35 | 23,882 |
| 2023-11-27 | 7,590.00 | 7,670.00 | 7,570.00 | 7,660.00 | 3,246.20 | 31,430 |
| 2023-11-24 | 7,550.00 | 7,610.00 | 7,460.00 | 7,590.00 | 3,216.54 | 27,236 |
| 2023-11-23 | 7,580.00 | 7,680.00 | 7,550.00 | 7,550.00 | 3,199.58 | 23,072 |
| 2023-11-22 | 7,370.00 | 7,630.00 | 7,370.00 | 7,630.00 | 3,233.49 | 36,468 |
| 2023-11-21 | 7,330.00 | 7,510.00 | 7,330.00 | 7,490.00 | 3,174.16 | 38,782 |
| 2023-11-20 | 7,290.00 | 7,410.00 | 7,290.00 | 7,390.00 | 3,131.78 | 34,172 |
| 2023-11-17 | 7,350.00 | 7,410.00 | 7,290.00 | 7,330.00 | 3,106.35 | 14,950 |
| 2023-11-16 | 7,540.00 | 7,560.00 | 7,300.00 | 7,300.00 | 3,093.64 | 20,470 |
| 2023-11-15 | 7,530.00 | 7,560.00 | 7,460.00 | 7,460.00 | 3,161.44 | 30,352 |
| 2023-11-14 | 7,390.00 | 7,500.00 | 7,390.00 | 7,460.00 | 3,161.44 | 16,444 |
| 2023-11-13 | 7,700.00 | 7,750.00 | 7,340.00 | 7,390.00 | 3,131.78 | 98,586 |
| 2023-11-10 | 7,330.00 | 7,460.00 | 7,310.00 | 7,420.00 | 3,144.49 | 41,900 |
| 2023-11-09 | 7,310.00 | 7,420.00 | 7,310.00 | 7,330.00 | 3,106.35 | 18,758 |
| 2023-11-08 | 7,280.00 | 7,390.00 | 7,190.00 | 7,380.00 | 3,127.54 | 32,478 |
| 2023-11-07 | 7,440.00 | 7,440.00 | 7,070.00 | 7,310.00 | 3,097.88 | 49,992 |
| 2023-11-06 | 7,320.00 | 7,450.00 | 7,050.00 | 7,440.00 | 3,152.97 | 75,228 |
| 2023-11-03 | 7,380.00 | 7,380.00 | 7,240.00 | 7,250.00 | 3,072.45 | 25,508 |
| 2023-11-02 | 7,230.00 | 7,290.00 | 7,160.00 | 7,280.00 | 3,085.16 | 18,682 |
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.