Kyochon F And B Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 14,700.00 | 15,000.00 | 14,550.00 | 14,850.00 | 6,162.93 | 62,910 |
| 2022-05-17 | 14,550.00 | 14,950.00 | 14,550.00 | 14,650.00 | 6,079.93 | 63,604 |
| 2022-05-16 | 14,550.00 | 14,850.00 | 14,500.00 | 14,800.00 | 6,142.18 | 66,484 |
| 2022-05-13 | 14,200.00 | 14,750.00 | 14,150.00 | 14,650.00 | 6,079.93 | 70,740 |
| 2022-05-12 | 14,300.00 | 14,450.00 | 14,100.00 | 14,150.00 | 5,872.42 | 95,322 |
| 2022-05-11 | 14,650.00 | 14,800.00 | 14,450.00 | 14,550.00 | 6,038.42 | 105,690 |
| 2022-05-10 | 14,650.00 | 14,900.00 | 14,450.00 | 14,800.00 | 6,142.18 | 107,404 |
| 2022-05-09 | 15,100.00 | 15,350.00 | 14,900.00 | 15,050.00 | 6,245.93 | 125,512 |
| 2022-05-06 | 15,000.00 | 15,100.00 | 14,700.00 | 15,100.00 | 6,266.68 | 103,780 |
| 2022-05-04 | 15,500.00 | 15,700.00 | 15,000.00 | 15,100.00 | 6,266.68 | 210,318 |
| 2022-05-03 | 16,050.00 | 16,100.00 | 15,500.00 | 15,500.00 | 6,432.69 | 187,356 |
| 2022-05-02 | 15,400.00 | 15,750.00 | 15,300.00 | 15,600.00 | 6,474.19 | 228,484 |
| 2022-04-29 | 15,550.00 | 15,600.00 | 15,300.00 | 15,400.00 | 6,391.18 | 194,256 |
| 2022-04-28 | 16,000.00 | 16,100.00 | 15,300.00 | 15,500.00 | 6,432.69 | 461,412 |
| 2022-04-27 | 17,450.00 | 17,950.00 | 16,050.00 | 16,100.00 | 6,681.69 | 1,891,378 |
| 2022-04-26 | 16,900.00 | 17,600.00 | 16,450.00 | 16,800.00 | 6,972.20 | 975,794 |
| 2022-04-25 | 16,400.00 | 17,000.00 | 16,050.00 | 16,600.00 | 6,889.20 | 542,174 |
| 2022-04-22 | 16,400.00 | 16,750.00 | 16,200.00 | 16,400.00 | 6,806.20 | 209,668 |
| 2022-04-21 | 16,450.00 | 16,750.00 | 16,150.00 | 16,600.00 | 6,889.20 | 413,352 |
| 2022-04-20 | 15,900.00 | 16,600.00 | 15,850.00 | 16,450.00 | 6,826.95 | 885,082 |
| 2022-04-19 | 15,900.00 | 16,050.00 | 15,650.00 | 15,700.00 | 6,515.69 | 239,088 |
| 2022-04-18 | 15,200.00 | 17,250.00 | 15,000.00 | 15,850.00 | 6,577.94 | 1,920,844 |
| 2022-04-15 | 15,300.00 | 15,300.00 | 15,050.00 | 15,150.00 | 6,287.43 | 54,566 |
| 2022-04-14 | 15,150.00 | 15,400.00 | 15,100.00 | 15,300.00 | 6,349.68 | 79,980 |
| 2022-04-13 | 14,950.00 | 15,100.00 | 14,900.00 | 15,100.00 | 6,266.68 | 28,830 |
| 2022-04-12 | 15,050.00 | 15,200.00 | 14,850.00 | 14,950.00 | 6,204.43 | 63,578 |
| 2022-04-11 | 15,400.00 | 15,400.00 | 15,200.00 | 15,200.00 | 6,308.18 | 41,798 |
| 2022-04-08 | 15,300.00 | 15,450.00 | 15,200.00 | 15,350.00 | 6,370.43 | 36,046 |
| 2022-04-07 | 15,550.00 | 15,700.00 | 15,250.00 | 15,300.00 | 6,349.68 | 68,224 |
| 2022-04-06 | 15,450.00 | 15,650.00 | 15,400.00 | 15,650.00 | 6,494.94 | 60,742 |
| 2022-04-05 | 15,550.00 | 15,600.00 | 15,450.00 | 15,600.00 | 6,474.19 | 80,906 |
| 2022-04-04 | 15,500.00 | 15,800.00 | 15,500.00 | 15,550.00 | 6,453.44 | 89,072 |
| 2022-04-01 | 15,250.00 | 15,650.00 | 15,150.00 | 15,400.00 | 6,391.18 | 130,666 |
| 2022-03-31 | 15,150.00 | 15,300.00 | 15,050.00 | 15,250.00 | 6,328.93 | 50,686 |
| 2022-03-30 | 15,200.00 | 15,200.00 | 15,000.00 | 15,150.00 | 6,287.43 | 29,894 |
| 2022-03-29 | 15,100.00 | 15,400.00 | 15,000.00 | 15,050.00 | 6,245.93 | 85,560 |
| 2022-03-28 | 15,350.00 | 15,400.00 | 14,950.00 | 15,000.00 | 6,225.18 | 121,192 |
| 2022-03-25 | 15,500.00 | 15,600.00 | 15,350.00 | 15,400.00 | 6,391.18 | 51,068 |
| 2022-03-24 | 15,600.00 | 15,750.00 | 15,350.00 | 15,450.00 | 6,411.93 | 183,980 |
| 2022-03-23 | 15,550.00 | 15,650.00 | 15,550.00 | 15,600.00 | 6,474.19 | 69,102 |
| 2022-03-22 | 15,500.00 | 15,600.00 | 15,350.00 | 15,550.00 | 6,453.44 | 59,288 |
| 2022-03-21 | 15,600.00 | 15,650.00 | 15,450.00 | 15,450.00 | 6,411.93 | 90,580 |
| 2022-03-18 | 15,450.00 | 15,650.00 | 15,250.00 | 15,650.00 | 6,494.94 | 97,922 |
| 2022-03-17 | 15,750.00 | 15,750.00 | 15,300.00 | 15,400.00 | 6,391.18 | 206,074 |
| 2022-03-16 | 15,900.00 | 16,150.00 | 15,550.00 | 15,550.00 | 6,453.44 | 259,586 |
| 2022-03-15 | 15,750.00 | 16,100.00 | 15,450.00 | 16,000.00 | 6,640.19 | 121,408 |
| 2022-03-14 | 16,100.00 | 16,200.00 | 15,700.00 | 15,700.00 | 6,515.69 | 151,618 |
| 2022-03-11 | 15,400.00 | 16,300.00 | 15,400.00 | 16,150.00 | 6,702.44 | 347,334 |
| 2022-03-10 | 15,200.00 | 15,650.00 | 15,150.00 | 15,550.00 | 6,453.44 | 103,064 |
| 2022-03-08 | 15,100.00 | 15,300.00 | 14,950.00 | 15,200.00 | 6,308.18 | 52,558 |
| 2022-03-07 | 15,350.00 | 15,350.00 | 14,900.00 | 15,250.00 | 6,328.93 | 108,888 |
| 2022-03-04 | 15,500.00 | 15,500.00 | 15,350.00 | 15,450.00 | 6,411.93 | 62,444 |
| 2022-03-03 | 15,150.00 | 15,550.00 | 15,150.00 | 15,500.00 | 6,432.69 | 153,786 |
| 2022-03-02 | 14,650.00 | 15,200.00 | 14,650.00 | 15,050.00 | 6,245.93 | 57,600 |
| 2022-02-28 | 14,550.00 | 14,750.00 | 14,400.00 | 14,700.00 | 6,100.68 | 40,264 |
| 2022-02-25 | 14,600.00 | 14,750.00 | 14,500.00 | 14,550.00 | 6,038.42 | 48,806 |
| 2022-02-24 | 14,700.00 | 14,900.00 | 14,350.00 | 14,500.00 | 6,017.67 | 104,296 |
| 2022-02-23 | 15,050.00 | 15,300.00 | 15,000.00 | 15,000.00 | 6,225.18 | 64,436 |
| 2022-02-22 | 15,150.00 | 15,400.00 | 15,000.00 | 15,050.00 | 6,245.93 | 74,172 |
| 2022-02-21 | 15,200.00 | 15,550.00 | 15,000.00 | 15,500.00 | 6,432.69 | 100,534 |
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.