Kyochon F And B Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,060.00 | 7,190.00 | 7,060.00 | 7,160.00 | 3,034.31 | 10,934 |
| 2023-10-31 | 7,150.00 | 7,270.00 | 7,000.00 | 7,100.00 | 3,008.88 | 16,576 |
| 2023-10-30 | 6,990.00 | 7,180.00 | 6,990.00 | 7,150.00 | 3,030.07 | 11,160 |
| 2023-10-27 | 7,010.00 | 7,200.00 | 6,990.00 | 7,050.00 | 2,987.69 | 31,276 |
| 2023-10-26 | 7,190.00 | 7,710.00 | 7,000.00 | 7,000.00 | 2,966.50 | 154,812 |
| 2023-10-25 | 7,170.00 | 7,340.00 | 7,150.00 | 7,320.00 | 3,102.11 | 26,378 |
| 2023-10-24 | 7,120.00 | 7,190.00 | 7,030.00 | 7,170.00 | 3,038.55 | 27,320 |
| 2023-10-23 | 7,020.00 | 7,200.00 | 7,020.00 | 7,050.00 | 2,987.69 | 23,596 |
| 2023-10-20 | 7,140.00 | 7,250.00 | 7,010.00 | 7,020.00 | 2,974.98 | 46,806 |
| 2023-10-19 | 7,370.00 | 7,410.00 | 7,140.00 | 7,150.00 | 3,030.07 | 71,486 |
| 2023-10-18 | 7,370.00 | 7,910.00 | 7,370.00 | 7,370.00 | 3,123.30 | 34,696 |
| 2023-10-17 | 7,390.00 | 7,400.00 | 7,330.00 | 7,370.00 | 3,123.30 | 15,144 |
| 2023-10-16 | 7,460.00 | 7,500.00 | 7,330.00 | 7,360.00 | 3,119.06 | 17,056 |
| 2023-10-13 | 7,490.00 | 7,490.00 | 7,370.00 | 7,450.00 | 3,157.21 | 8,120 |
| 2023-10-12 | 7,480.00 | 7,480.00 | 7,370.00 | 7,440.00 | 3,152.97 | 10,712 |
| 2023-10-11 | 7,590.00 | 7,590.00 | 7,320.00 | 7,400.00 | 3,136.02 | 10,640 |
| 2023-10-10 | 7,410.00 | 7,500.00 | 7,370.00 | 7,370.00 | 3,123.30 | 8,704 |
| 2023-10-06 | 7,370.00 | 7,490.00 | 7,340.00 | 7,410.00 | 3,140.25 | 16,870 |
| 2023-10-05 | 7,430.00 | 7,540.00 | 7,360.00 | 7,360.00 | 3,119.06 | 27,318 |
| 2023-10-04 | 7,650.00 | 7,650.00 | 7,450.00 | 7,510.00 | 3,182.63 | 19,702 |
| 2023-09-27 | 7,620.00 | 7,700.00 | 7,500.00 | 7,650.00 | 3,241.96 | 14,972 |
| 2023-09-26 | 7,610.00 | 7,690.00 | 7,580.00 | 7,610.00 | 3,225.01 | 27,980 |
| 2023-09-25 | 7,850.00 | 7,920.00 | 7,620.00 | 7,660.00 | 3,246.20 | 30,632 |
| 2023-09-22 | 7,870.00 | 7,960.00 | 7,700.00 | 7,850.00 | 3,326.72 | 36,482 |
| 2023-09-21 | 7,930.00 | 8,000.00 | 7,860.00 | 7,990.00 | 3,386.05 | 29,450 |
| 2023-09-20 | 8,040.00 | 8,040.00 | 7,920.00 | 8,000.00 | 3,390.29 | 29,756 |
| 2023-09-19 | 7,980.00 | 8,020.00 | 7,950.00 | 8,000.00 | 3,390.29 | 14,850 |
| 2023-09-18 | 8,170.00 | 8,170.00 | 7,980.00 | 7,980.00 | 3,381.81 | 29,820 |
| 2023-09-15 | 8,070.00 | 8,120.00 | 8,010.00 | 8,010.00 | 3,394.53 | 16,436 |
| 2023-09-14 | 8,020.00 | 8,090.00 | 8,000.00 | 8,070.00 | 3,419.95 | 12,776 |
| 2023-09-13 | 8,010.00 | 8,140.00 | 8,000.00 | 8,000.00 | 3,390.29 | 15,630 |
| 2023-09-12 | 8,120.00 | 8,170.00 | 8,010.00 | 8,030.00 | 3,403.00 | 44,546 |
| 2023-09-11 | 8,210.00 | 8,240.00 | 8,140.00 | 8,170.00 | 3,462.33 | 25,624 |
| 2023-09-08 | 8,020.00 | 8,180.00 | 8,020.00 | 8,180.00 | 3,466.57 | 11,434 |
| 2023-09-07 | 8,110.00 | 8,250.00 | 8,010.00 | 8,110.00 | 3,436.90 | 24,184 |
| 2023-09-06 | 8,260.00 | 8,300.00 | 8,130.00 | 8,190.00 | 3,470.81 | 28,790 |
| 2023-09-05 | 8,200.00 | 8,250.00 | 8,160.00 | 8,250.00 | 3,496.23 | 19,792 |
| 2023-09-04 | 8,120.00 | 8,200.00 | 8,100.00 | 8,110.00 | 3,436.90 | 38,984 |
| 2023-09-01 | 8,130.00 | 8,190.00 | 8,080.00 | 8,110.00 | 3,436.90 | 38,926 |
| 2023-08-31 | 8,310.00 | 8,390.00 | 8,130.00 | 8,130.00 | 3,445.38 | 51,468 |
| 2023-08-30 | 8,360.00 | 8,410.00 | 8,300.00 | 8,310.00 | 3,521.66 | 51,524 |
| 2023-08-29 | 8,330.00 | 8,500.00 | 8,310.00 | 8,390.00 | 3,555.56 | 68,558 |
| 2023-08-28 | 8,490.00 | 8,650.00 | 8,370.00 | 8,380.00 | 3,551.33 | 85,696 |
| 2023-08-25 | 8,730.00 | 9,200.00 | 8,480.00 | 8,600.00 | 3,644.56 | 768,294 |
| 2023-08-24 | 8,340.00 | 8,430.00 | 8,230.00 | 8,290.00 | 3,513.19 | 101,772 |
| 2023-08-23 | 8,470.00 | 8,520.00 | 8,250.00 | 8,340.00 | 3,534.38 | 122,976 |
| 2023-08-22 | 8,260.00 | 9,090.00 | 8,200.00 | 8,470.00 | 3,589.47 | 1,262,186 |
| 2023-08-21 | 7,750.00 | 9,140.00 | 7,660.00 | 8,250.00 | 3,496.23 | 637,316 |
| 2023-08-18 | 7,620.00 | 7,690.00 | 7,610.00 | 7,660.00 | 3,246.20 | 21,042 |
| 2023-08-17 | 7,800.00 | 7,800.00 | 7,670.00 | 7,690.00 | 3,258.91 | 31,032 |
| 2023-08-16 | 7,900.00 | 8,090.00 | 7,790.00 | 7,800.00 | 3,305.53 | 42,680 |
| 2023-08-14 | 8,180.00 | 8,220.00 | 8,090.00 | 8,090.00 | 3,428.43 | 23,596 |
| 2023-08-11 | 8,200.00 | 8,300.00 | 8,170.00 | 8,180.00 | 3,466.57 | 33,842 |
| 2023-08-10 | 7,880.00 | 8,260.00 | 7,840.00 | 8,190.00 | 3,470.81 | 109,714 |
| 2023-08-09 | 7,830.00 | 7,900.00 | 7,730.00 | 7,880.00 | 3,339.43 | 14,684 |
| 2023-08-08 | 7,820.00 | 7,930.00 | 7,760.00 | 7,830.00 | 3,318.24 | 22,380 |
| 2023-08-07 | 7,830.00 | 7,940.00 | 7,830.00 | 7,860.00 | 3,330.96 | 25,748 |
| 2023-08-04 | 7,920.00 | 7,950.00 | 7,720.00 | 7,830.00 | 3,318.24 | 36,416 |
| 2023-08-03 | 7,640.00 | 7,740.00 | 7,600.00 | 7,710.00 | 3,267.39 | 21,466 |
| 2023-08-02 | 7,780.00 | 7,920.00 | 7,690.00 | 7,740.00 | 3,280.10 | 19,112 |
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.