Kyochon F And B Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	11,250.00	11,400.00	11,100.00	11,400.00	4,731.14	90,558
2022-11-09	11,300.00	11,350.00	11,100.00	11,300.00	4,689.64	76,618
2022-11-08	11,500.00	11,550.00	11,100.00	11,300.00	4,689.64	142,558
2022-11-07	11,250.00	11,500.00	11,100.00	11,500.00	4,772.64	139,468
2022-11-04	10,350.00	11,150.00	10,250.00	11,100.00	4,606.63	209,710
2022-11-03	10,200.00	10,550.00	10,150.00	10,500.00	4,357.63	81,376
2022-11-02	10,550.00	10,550.00	10,350.00	10,450.00	4,336.87	51,450
2022-11-01	10,350.00	10,600.00	10,350.00	10,600.00	4,399.13	39,364
2022-10-31	10,500.00	10,500.00	10,200.00	10,450.00	4,336.87	48,652
2022-10-28	10,350.00	10,450.00	10,250.00	10,400.00	4,316.12	29,154
2022-10-27	10,400.00	10,500.00	10,300.00	10,450.00	4,336.87	50,480
2022-10-26	10,400.00	10,400.00	10,150.00	10,400.00	4,316.12	53,652
2022-10-25	9,950.00	10,400.00	9,950.00	10,350.00	4,295.37	107,104
2022-10-24	9,990.00	10,050.00	9,830.00	9,940.00	4,125.22	47,810
2022-10-21	9,770.00	9,970.00	9,770.00	9,890.00	4,104.47	24,782
2022-10-20	9,990.00	9,990.00	9,870.00	9,900.00	4,108.62	27,068
2022-10-19	9,930.00	10,150.00	9,800.00	9,920.00	4,116.92	34,028
2022-10-18	9,770.00	9,870.00	9,770.00	9,850.00	4,087.87	15,048
2022-10-17	9,690.00	9,770.00	9,590.00	9,760.00	4,050.52	39,960
2022-10-14	9,400.00	9,830.00	9,400.00	9,680.00	4,017.32	54,444
2022-10-13	9,650.00	9,740.00	9,290.00	9,340.00	3,876.21	48,132
2022-10-12	9,590.00	9,730.00	9,590.00	9,690.00	4,021.47	24,032
2022-10-11	9,960.00	9,960.00	9,670.00	9,690.00	4,021.47	41,526
2022-10-07	10,050.00	10,150.00	9,980.00	10,050.00	4,170.87	25,492
2022-10-06	10,050.00	10,150.00	10,000.00	10,150.00	4,212.37	19,000
2022-10-05	10,150.00	10,150.00	9,840.00	10,050.00	4,170.87	49,122
2022-10-04	9,900.00	10,200.00	9,890.00	10,050.00	4,170.87	50,922
2022-09-30	9,540.00	9,860.00	9,540.00	9,840.00	4,083.72	39,946
2022-09-29	9,810.00	9,980.00	9,770.00	9,770.00	4,054.67	34,832
2022-09-28	10,000.00	10,100.00	9,770.00	9,770.00	4,054.67	74,770
2022-09-27	9,990.00	10,100.00	9,900.00	10,050.00	4,170.87	58,706
2022-09-26	10,400.00	10,500.00	9,960.00	9,990.00	4,145.97	126,154
2022-09-23	10,750.00	10,900.00	10,550.00	10,600.00	4,399.13	70,306
2022-09-22	10,800.00	10,900.00	10,600.00	10,800.00	4,482.13	67,328
2022-09-21	10,850.00	11,000.00	10,850.00	11,000.00	4,565.13	27,016
2022-09-20	10,850.00	11,000.00	10,800.00	10,950.00	4,544.38	26,682
2022-09-19	11,200.00	11,200.00	10,800.00	10,900.00	4,523.63	38,028
2022-09-16	10,950.00	11,200.00	10,900.00	11,100.00	4,606.63	30,576
2022-09-15	11,000.00	11,150.00	10,950.00	11,050.00	4,585.88	40,362
2022-09-14	10,750.00	11,050.00	10,650.00	11,000.00	4,565.13	51,080
2022-09-13	11,000.00	11,200.00	10,950.00	11,150.00	4,627.38	50,524
2022-09-08	10,800.00	10,900.00	10,800.00	10,900.00	4,523.63	33,094
2022-09-07	11,100.00	11,100.00	10,750.00	10,800.00	4,482.13	44,854
2022-09-06	10,950.00	11,100.00	10,950.00	11,100.00	4,606.63	34,184
2022-09-05	11,050.00	11,250.00	10,900.00	11,000.00	4,565.13	55,824
2022-09-02	11,250.00	11,300.00	11,100.00	11,250.00	4,668.88	25,680
2022-09-01	11,500.00	11,500.00	11,150.00	11,300.00	4,689.64	31,004
2022-08-31	11,300.00	11,500.00	11,150.00	11,500.00	4,772.64	17,590
2022-08-30	11,150.00	11,350.00	11,100.00	11,300.00	4,689.64	16,146
2022-08-29	11,000.00	11,200.00	10,900.00	11,100.00	4,606.63	45,236
2022-08-26	11,350.00	11,450.00	11,300.00	11,400.00	4,731.14	41,360
2022-08-25	11,350.00	11,400.00	11,250.00	11,300.00	4,689.64	25,274
2022-08-24	11,200.00	11,600.00	11,200.00	11,300.00	4,689.64	34,840
2022-08-23	11,350.00	11,600.00	11,250.00	11,250.00	4,668.88	61,714
2022-08-22	12,000.00	12,000.00	11,550.00	11,600.00	4,814.14	52,668
2022-08-19	11,950.00	12,050.00	11,900.00	12,000.00	4,980.14	37,830
2022-08-18	11,950.00	12,100.00	11,900.00	12,050.00	5,000.89	37,684
2022-08-17	12,100.00	12,150.00	11,950.00	12,050.00	5,000.89	56,772
2022-08-16	12,000.00	12,350.00	11,850.00	12,200.00	5,063.15	119,740
2022-08-12	12,250.00	12,300.00	12,150.00	12,250.00	5,083.90	41,320

← NewerPage 17 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.