Kyochon F And B Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	9,700.00	9,700.00	9,630.00	9,690.00	4,106.49	21,442
2023-02-06	9,600.00	9,690.00	9,490.00	9,690.00	4,106.49	65,478
2023-02-03	9,700.00	9,700.00	9,620.00	9,630.00	4,081.06	36,550
2023-02-02	9,600.00	9,700.00	9,570.00	9,660.00	4,093.77	63,318
2023-02-01	9,550.00	9,640.00	9,510.00	9,540.00	4,042.92	34,764
2023-01-31	9,590.00	9,590.00	9,490.00	9,550.00	4,047.16	29,176
2023-01-30	9,660.00	9,690.00	9,580.00	9,590.00	4,064.11	28,022
2023-01-27	9,650.00	9,680.00	9,570.00	9,630.00	4,081.06	69,942
2023-01-26	9,560.00	9,600.00	9,510.00	9,590.00	4,064.11	41,682
2023-01-25	9,430.00	9,560.00	9,430.00	9,560.00	4,051.39	57,196
2023-01-20	9,480.00	9,490.00	9,370.00	9,470.00	4,013.25	27,460
2023-01-19	9,380.00	9,450.00	9,270.00	9,390.00	3,979.35	25,222
2023-01-18	9,520.00	9,520.00	9,360.00	9,380.00	3,975.11	22,788
2023-01-17	9,400.00	9,470.00	9,400.00	9,460.00	4,009.02	34,792
2023-01-16	9,470.00	9,480.00	9,370.00	9,450.00	4,004.78	42,044
2023-01-13	9,370.00	9,530.00	9,360.00	9,440.00	4,000.54	45,590
2023-01-12	9,370.00	9,410.00	9,290.00	9,370.00	3,970.87	33,034
2023-01-11	9,280.00	9,390.00	9,250.00	9,350.00	3,962.40	38,384
2023-01-10	9,210.00	9,280.00	9,170.00	9,230.00	3,911.54	26,614
2023-01-09	9,080.00	9,280.00	9,050.00	9,210.00	3,903.07	71,838
2023-01-06	8,940.00	9,140.00	8,940.00	9,050.00	3,835.26	42,558
2023-01-05	8,970.00	9,110.00	8,970.00	9,050.00	3,835.26	59,482
2023-01-04	8,830.00	9,090.00	8,830.00	9,060.00	3,839.50	44,058
2023-01-03	8,800.00	9,020.00	8,750.00	9,020.00	3,822.55	105,632
2023-01-02	9,020.00	9,140.00	8,960.00	8,960.00	3,797.12	62,138
2022-12-29	9,470.00	9,550.00	8,810.00	9,200.00	3,898.83	87,062
2022-12-28	9,660.00	9,660.00	9,490.00	9,490.00	4,021.73	39,092
2022-12-27	9,550.00	9,900.00	9,550.00	9,660.00	4,009.02	44,656
2022-12-26	9,560.00	9,710.00	9,550.00	9,640.00	4,000.72	40,858
2022-12-23	9,820.00	9,820.00	9,490.00	9,660.00	4,009.02	54,678
2022-12-22	9,800.00	9,920.00	9,770.00	9,890.00	4,104.47	30,660
2022-12-21	9,820.00	9,940.00	9,720.00	9,800.00	4,067.12	42,054
2022-12-20	9,870.00	9,970.00	9,800.00	9,850.00	4,087.87	97,044
2022-12-19	10,000.00	10,000.00	9,900.00	9,920.00	4,116.92	35,802
2022-12-16	9,980.00	9,990.00	9,860.00	9,950.00	4,129.37	63,196
2022-12-15	10,050.00	10,050.00	9,960.00	10,050.00	4,170.87	53,882
2022-12-14	10,000.00	10,100.00	9,960.00	10,100.00	4,191.62	80,038
2022-12-13	10,050.00	10,150.00	9,920.00	10,000.00	4,150.12	153,806
2022-12-12	10,150.00	10,250.00	10,000.00	10,100.00	4,191.62	53,202
2022-12-09	10,050.00	10,200.00	10,050.00	10,150.00	4,212.37	53,440
2022-12-08	10,050.00	10,200.00	10,000.00	10,100.00	4,191.62	57,918
2022-12-07	10,000.00	10,100.00	10,000.00	10,050.00	4,170.87	80,822
2022-12-06	10,250.00	10,250.00	10,000.00	10,100.00	4,191.62	159,086
2022-12-05	10,800.00	10,900.00	10,250.00	10,400.00	4,316.12	383,624
2022-12-02	10,600.00	10,650.00	10,450.00	10,500.00	4,357.63	166,972
2022-12-01	10,600.00	10,650.00	10,500.00	10,600.00	4,399.13	171,254
2022-11-30	10,500.00	10,600.00	10,450.00	10,500.00	4,357.63	148,968
2022-11-29	10,650.00	10,850.00	10,350.00	10,550.00	4,378.38	672,238
2022-11-28	11,600.00	11,700.00	11,050.00	11,150.00	4,627.38	282,694
2022-11-25	12,150.00	12,150.00	11,450.00	11,650.00	4,834.89	455,438
2022-11-24	12,300.00	12,400.00	11,800.00	11,850.00	4,917.89	407,660
2022-11-23	12,300.00	12,350.00	11,800.00	12,300.00	5,104.65	515,636
2022-11-22	12,850.00	13,100.00	12,000.00	12,400.00	5,146.15	701,610
2022-11-21	13,550.00	13,600.00	12,700.00	12,850.00	5,332.90	1,267,012
2022-11-18	12,600.00	12,950.00	12,450.00	12,900.00	5,353.65	775,484
2022-11-17	12,100.00	13,300.00	11,900.00	12,350.00	5,125.40	1,374,752
2022-11-16	12,200.00	12,450.00	11,900.00	12,150.00	5,042.40	260,200
2022-11-15	11,900.00	12,200.00	11,700.00	12,150.00	5,042.40	247,488
2022-11-14	11,900.00	13,050.00	11,750.00	11,750.00	4,876.39	1,156,444
2022-11-11	11,550.00	11,550.00	11,300.00	11,400.00	4,731.14	110,968

← NewerPage 16 of 21 · 1,227 trading daysOlder →

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.