Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 339770.KO stock page

Kyochon F And B Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-049,060.009,060.008,910.008,960.003,797.1227,524
2023-05-038,950.009,060.008,920.008,960.003,797.1216,018
2023-05-028,930.009,080.008,930.008,970.003,801.3635,638
2023-04-289,000.009,080.008,940.009,000.003,814.0738,716
2023-04-278,950.009,080.008,950.009,000.003,814.0717,076
2023-04-268,910.009,100.008,910.008,950.003,792.8819,918
2023-04-259,010.009,190.008,970.008,990.003,809.8441,808
2023-04-249,160.009,160.008,990.009,010.003,818.3144,174
2023-04-219,280.009,310.009,150.009,160.003,881.8840,726
2023-04-209,230.009,320.009,210.009,290.003,936.9748,160
2023-04-199,260.009,320.009,220.009,250.003,920.0226,536
2023-04-189,350.009,450.009,230.009,260.003,924.2646,092
2023-04-179,340.009,480.009,300.009,390.003,979.3564,278
2023-04-149,320.009,380.009,270.009,320.003,949.6982,872
2023-04-139,170.009,370.009,100.009,310.003,945.45100,196
2023-04-129,080.009,170.009,060.009,100.003,856.4554,768
2023-04-118,990.009,030.008,880.009,010.003,818.3169,860
2023-04-108,960.009,080.008,910.008,990.003,809.8465,658
2023-04-079,090.009,150.008,940.009,000.003,814.0743,548
2023-04-069,090.009,090.009,000.009,080.003,847.9845,208
2023-04-059,100.009,150.009,060.009,120.003,864.9334,838
2023-04-049,100.009,180.009,070.009,120.003,864.9332,288
2023-04-039,090.009,140.008,990.009,070.003,843.7464,530
2023-03-319,060.009,100.008,970.009,030.003,826.7933,310
2023-03-309,020.009,100.009,000.009,060.003,839.5037,826
2023-03-299,080.009,090.008,970.009,020.003,822.5540,554
2023-03-289,010.009,100.008,980.009,000.003,814.0731,628
2023-03-279,240.009,250.008,950.009,010.003,818.3135,488
2023-03-248,920.009,290.008,900.009,110.003,860.6972,596
2023-03-238,840.009,020.008,840.008,950.003,792.8840,812
2023-03-228,990.009,030.008,910.008,970.003,801.3629,432
2023-03-218,940.009,060.008,940.008,990.003,809.8426,164
2023-03-208,870.009,120.008,870.008,960.003,797.1264,886
2023-03-178,830.008,990.008,830.008,940.003,788.6517,432
2023-03-168,950.008,980.008,800.008,890.003,767.4617,584
2023-03-158,890.008,960.008,890.008,900.003,771.7036,024
2023-03-149,010.009,080.008,870.008,880.003,763.2259,008
2023-03-139,100.009,200.008,940.009,060.003,839.5059,910
2023-03-109,370.009,380.009,230.009,250.003,920.0235,474
2023-03-099,340.009,420.009,310.009,410.003,987.8330,646
2023-03-089,510.009,510.009,280.009,400.003,983.5952,506
2023-03-079,420.009,540.009,330.009,530.004,038.6852,906
2023-03-069,300.009,490.009,210.009,460.004,009.0247,808
2023-03-039,270.009,340.009,210.009,300.003,941.2118,426
2023-03-029,370.009,370.008,750.009,250.003,920.0250,788
2023-02-289,100.009,330.009,100.009,330.003,953.9224,784
2023-02-279,370.009,370.009,110.009,220.003,907.3135,484
2023-02-249,300.009,430.009,250.009,280.003,932.7330,982
2023-02-239,370.009,470.009,330.009,370.003,970.8714,110
2023-02-229,450.009,480.009,340.009,350.003,962.4022,786
2023-02-219,400.009,490.009,380.009,480.004,017.4924,962
2023-02-209,490.009,490.009,290.009,400.003,983.5925,582
2023-02-179,360.009,430.009,270.009,300.003,941.2132,690
2023-02-169,350.009,530.009,350.009,380.003,975.1145,704
2023-02-159,560.009,670.009,400.009,400.003,983.5966,018
2023-02-149,660.009,700.009,590.009,640.004,085.3025,128
2023-02-139,610.0010,100.009,560.009,690.004,106.4962,138
2023-02-109,720.009,720.009,620.009,680.004,102.2542,412
2023-02-099,670.009,730.009,630.009,720.004,119.2036,576
2023-02-089,690.009,740.009,640.009,720.004,119.2046,426
← NewerPage 15 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-2660.0000 KRW
2026-05-2850.0000 KRW
2026-02-26300.0000 KRW
2025-03-06200.0000 KRW
2023-12-27300.0000 KRW
2022-12-28200.0000 KRW
2021-12-29300.0000 KRW
2020-12-29200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.