Kyochon F And B Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,880.00 | 7,930.00 | 7,820.00 | 7,870.00 | 3,335.20 | 15,828 |
| 2023-07-31 | 7,700.00 | 7,930.00 | 7,410.00 | 7,880.00 | 3,339.43 | 50,860 |
| 2023-07-28 | 7,430.00 | 7,700.00 | 7,380.00 | 7,700.00 | 3,263.15 | 35,892 |
| 2023-07-27 | 7,250.00 | 7,610.00 | 7,250.00 | 7,500.00 | 3,178.40 | 77,226 |
| 2023-07-26 | 7,670.00 | 7,670.00 | 7,230.00 | 7,300.00 | 3,093.64 | 144,436 |
| 2023-07-25 | 7,980.00 | 7,980.00 | 7,690.00 | 7,690.00 | 3,258.91 | 75,996 |
| 2023-07-24 | 8,190.00 | 8,190.00 | 7,950.00 | 7,980.00 | 3,381.81 | 80,638 |
| 2023-07-21 | 8,190.00 | 8,230.00 | 8,110.00 | 8,190.00 | 3,470.81 | 33,610 |
| 2023-07-20 | 8,120.00 | 8,200.00 | 8,120.00 | 8,190.00 | 3,470.81 | 20,046 |
| 2023-07-19 | 8,300.00 | 8,300.00 | 8,140.00 | 8,150.00 | 3,453.86 | 48,174 |
| 2023-07-18 | 8,300.00 | 8,370.00 | 8,260.00 | 8,300.00 | 3,517.42 | 44,398 |
| 2023-07-17 | 8,310.00 | 8,340.00 | 8,270.00 | 8,340.00 | 3,534.38 | 49,060 |
| 2023-07-14 | 8,320.00 | 8,400.00 | 8,280.00 | 8,360.00 | 3,542.85 | 45,948 |
| 2023-07-13 | 8,340.00 | 8,400.00 | 8,300.00 | 8,350.00 | 3,538.61 | 22,582 |
| 2023-07-12 | 8,400.00 | 8,400.00 | 8,240.00 | 8,340.00 | 3,534.38 | 58,922 |
| 2023-07-11 | 8,340.00 | 8,420.00 | 8,310.00 | 8,360.00 | 3,542.85 | 49,914 |
| 2023-07-10 | 8,480.00 | 8,500.00 | 8,390.00 | 8,400.00 | 3,559.80 | 43,136 |
| 2023-07-07 | 8,560.00 | 8,660.00 | 8,400.00 | 8,550.00 | 3,623.37 | 46,370 |
| 2023-07-06 | 8,550.00 | 8,790.00 | 8,460.00 | 8,470.00 | 3,589.47 | 95,060 |
| 2023-07-05 | 8,720.00 | 8,780.00 | 8,680.00 | 8,740.00 | 3,703.89 | 28,548 |
| 2023-07-04 | 8,680.00 | 8,780.00 | 8,650.00 | 8,760.00 | 3,712.37 | 39,884 |
| 2023-07-03 | 8,730.00 | 8,730.00 | 8,670.00 | 8,700.00 | 3,686.94 | 36,824 |
| 2023-06-30 | 8,740.00 | 8,780.00 | 8,690.00 | 8,740.00 | 3,703.89 | 24,776 |
| 2023-06-29 | 8,710.00 | 8,790.00 | 8,680.00 | 8,740.00 | 3,703.89 | 26,400 |
| 2023-06-28 | 8,720.00 | 8,740.00 | 8,680.00 | 8,710.00 | 3,691.18 | 31,532 |
| 2023-06-27 | 8,700.00 | 8,750.00 | 8,680.00 | 8,720.00 | 3,695.41 | 23,742 |
| 2023-06-26 | 8,720.00 | 8,720.00 | 8,620.00 | 8,700.00 | 3,686.94 | 32,056 |
| 2023-06-23 | 8,800.00 | 8,800.00 | 8,670.00 | 8,730.00 | 3,699.65 | 39,384 |
| 2023-06-22 | 8,760.00 | 8,810.00 | 8,700.00 | 8,770.00 | 3,716.60 | 44,344 |
| 2023-06-21 | 8,890.00 | 8,940.00 | 8,760.00 | 8,760.00 | 3,712.37 | 62,174 |
| 2023-06-20 | 8,910.00 | 8,950.00 | 8,860.00 | 8,890.00 | 3,767.46 | 39,714 |
| 2023-06-19 | 9,010.00 | 9,050.00 | 8,890.00 | 8,900.00 | 3,771.70 | 59,742 |
| 2023-06-16 | 9,010.00 | 9,060.00 | 8,990.00 | 9,010.00 | 3,818.31 | 44,056 |
| 2023-06-15 | 9,010.00 | 9,090.00 | 8,940.00 | 9,030.00 | 3,826.79 | 65,784 |
| 2023-06-14 | 9,080.00 | 9,090.00 | 8,920.00 | 9,010.00 | 3,818.31 | 59,690 |
| 2023-06-13 | 9,030.00 | 9,160.00 | 8,980.00 | 8,980.00 | 3,805.60 | 83,428 |
| 2023-06-12 | 9,030.00 | 9,150.00 | 8,970.00 | 9,000.00 | 3,814.07 | 79,612 |
| 2023-06-09 | 9,030.00 | 9,100.00 | 9,000.00 | 9,030.00 | 3,826.79 | 23,550 |
| 2023-06-08 | 9,190.00 | 9,190.00 | 9,010.00 | 9,010.00 | 3,818.31 | 38,898 |
| 2023-06-07 | 9,000.00 | 9,150.00 | 8,980.00 | 9,070.00 | 3,843.74 | 72,762 |
| 2023-06-05 | 8,900.00 | 8,960.00 | 8,890.00 | 8,960.00 | 3,797.12 | 29,340 |
| 2023-06-02 | 8,920.00 | 8,920.00 | 8,850.00 | 8,890.00 | 3,767.46 | 30,734 |
| 2023-06-01 | 8,900.00 | 8,920.00 | 8,850.00 | 8,880.00 | 3,763.22 | 18,478 |
| 2023-05-31 | 8,850.00 | 8,910.00 | 8,800.00 | 8,850.00 | 3,750.51 | 37,968 |
| 2023-05-30 | 8,830.00 | 8,900.00 | 8,830.00 | 8,850.00 | 3,750.51 | 56,226 |
| 2023-05-26 | 8,900.00 | 8,940.00 | 8,810.00 | 8,880.00 | 3,763.22 | 33,332 |
| 2023-05-25 | 9,000.00 | 9,070.00 | 8,900.00 | 8,900.00 | 3,771.70 | 40,346 |
| 2023-05-24 | 9,020.00 | 9,070.00 | 8,970.00 | 8,990.00 | 3,809.84 | 27,080 |
| 2023-05-23 | 9,060.00 | 9,070.00 | 9,010.00 | 9,020.00 | 3,822.55 | 27,180 |
| 2023-05-22 | 8,960.00 | 9,150.00 | 8,910.00 | 9,060.00 | 3,839.50 | 38,566 |
| 2023-05-19 | 9,000.00 | 9,000.00 | 8,900.00 | 8,960.00 | 3,797.12 | 38,130 |
| 2023-05-18 | 8,950.00 | 8,990.00 | 8,860.00 | 8,930.00 | 3,784.41 | 30,950 |
| 2023-05-17 | 8,810.00 | 8,930.00 | 8,810.00 | 8,900.00 | 3,771.70 | 74,556 |
| 2023-05-16 | 8,900.00 | 9,060.00 | 8,840.00 | 8,890.00 | 3,767.46 | 56,554 |
| 2023-05-15 | 8,910.00 | 8,970.00 | 8,850.00 | 8,910.00 | 3,775.93 | 40,424 |
| 2023-05-12 | 8,990.00 | 9,040.00 | 8,900.00 | 8,910.00 | 3,775.93 | 37,248 |
| 2023-05-11 | 9,030.00 | 9,050.00 | 8,970.00 | 9,000.00 | 3,814.07 | 22,652 |
| 2023-05-10 | 8,990.00 | 9,040.00 | 8,980.00 | 8,990.00 | 3,809.84 | 18,588 |
| 2023-05-09 | 8,920.00 | 9,070.00 | 8,920.00 | 8,990.00 | 3,809.84 | 21,428 |
| 2023-05-08 | 8,960.00 | 9,140.00 | 8,880.00 | 9,010.00 | 3,818.31 | 69,510 |
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.