Kyochon F And B Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	12,300.00	12,300.00	12,100.00	12,250.00	5,083.90	77,592
2022-08-10	12,200.00	12,200.00	11,900.00	12,100.00	5,021.64	46,098
2022-08-09	12,200.00	12,250.00	12,050.00	12,200.00	5,063.15	31,082
2022-08-08	12,050.00	12,200.00	12,050.00	12,200.00	5,063.15	24,412
2022-08-05	12,100.00	12,300.00	12,100.00	12,150.00	5,042.40	39,896
2022-08-04	12,100.00	12,200.00	12,000.00	12,200.00	5,063.15	59,450
2022-08-03	12,000.00	12,150.00	11,900.00	12,100.00	5,021.64	36,326
2022-08-02	12,200.00	12,250.00	11,950.00	12,000.00	4,980.14	48,548
2022-08-01	12,250.00	12,350.00	12,150.00	12,300.00	5,104.65	34,008
2022-07-29	12,050.00	12,450.00	12,000.00	12,300.00	5,104.65	119,780
2022-07-28	12,150.00	12,250.00	12,000.00	12,100.00	5,021.64	59,966
2022-07-27	11,600.00	12,200.00	11,550.00	12,100.00	5,021.64	120,158
2022-07-26	11,800.00	11,950.00	11,550.00	11,700.00	4,855.64	84,326
2022-07-25	11,750.00	12,000.00	11,750.00	11,850.00	4,917.89	90,138
2022-07-22	11,750.00	12,200.00	11,700.00	11,900.00	4,938.64	153,748
2022-07-21	11,650.00	11,850.00	11,600.00	11,850.00	4,917.89	117,948
2022-07-20	11,750.00	11,900.00	11,600.00	11,800.00	4,897.14	133,180
2022-07-19	11,800.00	11,800.00	11,600.00	11,750.00	4,876.39	25,504
2022-07-18	11,650.00	11,800.00	11,550.00	11,750.00	4,876.39	48,030
2022-07-15	11,550.00	11,700.00	11,400.00	11,550.00	4,793.39	41,826
2022-07-14	11,400.00	11,650.00	11,400.00	11,600.00	4,814.14	30,534
2022-07-13	11,350.00	11,850.00	11,200.00	11,550.00	4,793.39	44,884
2022-07-12	11,600.00	11,600.00	11,150.00	11,350.00	4,710.39	56,940
2022-07-11	11,750.00	11,800.00	11,500.00	11,600.00	4,814.14	42,804
2022-07-08	11,850.00	11,900.00	11,650.00	11,800.00	4,897.14	33,198
2022-07-07	11,550.00	11,850.00	11,550.00	11,800.00	4,897.14	33,610
2022-07-06	11,400.00	11,750.00	11,350.00	11,650.00	4,834.89	34,822
2022-07-05	11,200.00	11,600.00	11,200.00	11,550.00	4,793.39	44,130
2022-07-04	11,300.00	11,350.00	11,100.00	11,100.00	4,606.63	56,754
2022-07-01	11,500.00	11,600.00	10,950.00	11,250.00	4,668.88	72,788
2022-06-30	11,700.00	11,850.00	11,350.00	11,500.00	4,772.64	38,586
2022-06-29	11,400.00	11,850.00	11,400.00	11,800.00	4,897.14	33,406
2022-06-28	11,800.00	11,900.00	11,650.00	11,700.00	4,855.64	29,896
2022-06-27	11,500.00	11,900.00	11,400.00	11,800.00	4,897.14	67,404
2022-06-24	10,850.00	11,450.00	10,800.00	11,450.00	4,751.89	109,354
2022-06-23	11,250.00	11,550.00	10,750.00	10,800.00	4,482.13	144,550
2022-06-22	12,000.00	12,100.00	11,350.00	11,400.00	4,731.14	101,510
2022-06-21	11,650.00	12,050.00	11,650.00	12,050.00	5,000.89	60,636
2022-06-20	12,450.00	12,600.00	11,700.00	11,850.00	4,917.89	152,152
2022-06-17	12,350.00	12,650.00	12,000.00	12,550.00	5,208.40	211,912
2022-06-16	13,050.00	13,400.00	12,850.00	12,850.00	5,332.90	50,124
2022-06-15	13,200.00	13,350.00	12,950.00	13,000.00	5,395.16	64,768
2022-06-14	13,100.00	13,500.00	12,800.00	13,300.00	5,519.66	170,840
2022-06-13	13,700.00	13,750.00	13,400.00	13,450.00	5,581.91	89,522
2022-06-10	13,900.00	14,000.00	13,550.00	13,900.00	5,768.67	98,222
2022-06-09	14,200.00	14,250.00	13,850.00	14,000.00	5,810.17	104,772
2022-06-08	14,400.00	14,400.00	14,150.00	14,250.00	5,913.92	52,946
2022-06-07	14,450.00	14,500.00	14,250.00	14,350.00	5,955.42	33,212
2022-06-03	14,400.00	14,550.00	14,400.00	14,450.00	5,996.92	46,654
2022-06-02	14,600.00	14,600.00	14,300.00	14,400.00	5,976.17	30,962
2022-05-31	14,300.00	14,500.00	14,250.00	14,400.00	5,976.17	33,546
2022-05-30	14,250.00	14,450.00	14,250.00	14,450.00	5,996.92	53,326
2022-05-27	14,150.00	14,350.00	14,150.00	14,150.00	5,872.42	41,310
2022-05-26	14,350.00	14,400.00	14,100.00	14,150.00	5,872.42	50,606
2022-05-25	14,500.00	14,600.00	14,200.00	14,250.00	5,913.92	105,450
2022-05-24	14,300.00	15,050.00	14,300.00	14,350.00	5,955.42	150,738
2022-05-23	14,400.00	14,500.00	14,250.00	14,300.00	5,934.67	59,368
2022-05-20	14,550.00	14,650.00	14,400.00	14,500.00	6,017.67	56,454
2022-05-19	14,550.00	14,650.00	14,100.00	14,550.00	6,038.42	58,098
2022-05-18	14,700.00	15,000.00	14,550.00	14,850.00	6,162.93	62,910

← NewerPage 18 of 21 · 1,223 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.