Kyochon F And B Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	15,150.00	15,500.00	15,100.00	15,250.00	6,328.93	96,378
2022-02-17	15,700.00	15,700.00	15,050.00	15,350.00	6,370.43	151,246
2022-02-16	15,300.00	15,700.00	15,200.00	15,600.00	6,474.19	232,376
2022-02-15	14,650.00	15,350.00	14,550.00	15,000.00	6,225.18	162,190
2022-02-14	14,750.00	14,900.00	14,300.00	14,600.00	6,059.17	87,324
2022-02-11	14,750.00	15,000.00	14,750.00	14,800.00	6,142.18	44,544
2022-02-10	15,150.00	15,150.00	14,900.00	15,100.00	6,266.68	54,306
2022-02-09	14,800.00	15,150.00	14,800.00	15,050.00	6,245.93	74,348
2022-02-08	14,850.00	15,150.00	14,600.00	14,850.00	6,162.93	124,372
2022-02-07	14,950.00	15,200.00	14,700.00	15,000.00	6,225.18	134,508
2022-02-04	14,050.00	15,050.00	13,900.00	14,800.00	6,142.18	312,008
2022-02-03	13,650.00	14,000.00	13,550.00	14,000.00	5,810.17	151,186
2022-01-28	13,200.00	13,600.00	13,000.00	13,400.00	5,561.16	132,198
2022-01-27	13,900.00	14,050.00	13,300.00	13,300.00	5,519.66	115,568
2022-01-26	13,650.00	14,050.00	13,650.00	13,900.00	5,768.67	147,256
2022-01-25	14,500.00	14,700.00	13,650.00	13,800.00	5,727.17	186,430
2022-01-24	15,000.00	15,100.00	14,400.00	14,500.00	6,017.67	143,378
2022-01-21	15,200.00	15,250.00	15,000.00	15,200.00	6,308.18	65,490
2022-01-20	14,950.00	15,300.00	14,150.00	15,250.00	6,328.93	127,786
2022-01-19	14,750.00	15,000.00	14,750.00	14,900.00	6,183.68	85,916
2022-01-18	15,250.00	15,450.00	15,050.00	15,050.00	6,245.93	111,950
2022-01-17	15,400.00	15,550.00	15,350.00	15,350.00	6,370.43	74,930
2022-01-14	15,700.00	15,700.00	15,350.00	15,550.00	6,453.44	146,718
2022-01-13	15,650.00	15,850.00	15,650.00	15,700.00	6,515.69	47,702
2022-01-12	15,700.00	15,800.00	15,550.00	15,750.00	6,536.44	70,398
2022-01-11	15,850.00	15,950.00	15,600.00	15,700.00	6,515.69	76,626
2022-01-10	15,950.00	16,050.00	15,750.00	15,850.00	6,577.94	93,680
2022-01-07	16,050.00	16,150.00	15,900.00	15,950.00	6,619.44	64,960
2022-01-06	16,000.00	16,150.00	15,850.00	16,050.00	6,660.94	92,118
2022-01-05	16,150.00	16,400.00	15,900.00	16,100.00	6,681.69	152,222
2022-01-04	16,300.00	16,350.00	16,050.00	16,200.00	6,723.19	102,996
2022-01-03	16,600.00	16,600.00	15,600.00	16,200.00	6,723.19	123,254
2021-12-30	16,500.00	16,700.00	16,350.00	16,600.00	6,889.20	69,718
2021-12-29	16,550.00	16,600.00	16,350.00	16,500.00	6,847.70	43,654
2021-12-28	16,700.00	16,750.00	16,500.00	16,600.00	6,764.69	53,516
2021-12-27	16,450.00	16,650.00	16,300.00	16,600.00	6,764.69	67,880
2021-12-24	16,350.00	16,500.00	16,300.00	16,450.00	6,703.57	52,446
2021-12-23	16,300.00	16,400.00	16,200.00	16,350.00	6,662.82	71,954
2021-12-22	16,750.00	16,750.00	16,300.00	16,300.00	6,642.44	105,330
2021-12-21	16,600.00	16,700.00	16,350.00	16,650.00	6,785.07	75,994
2021-12-20	17,150.00	17,150.00	16,500.00	16,550.00	6,744.32	194,036
2021-12-17	16,400.00	18,000.00	16,300.00	17,100.00	6,968.45	805,164
2021-12-16	16,300.00	16,550.00	16,150.00	16,500.00	6,723.94	133,730
2021-12-15	16,000.00	16,300.00	15,950.00	16,300.00	6,642.44	147,386
2021-12-14	15,950.00	16,050.00	15,750.00	16,000.00	6,520.19	85,262
2021-12-13	16,150.00	16,150.00	15,950.00	16,000.00	6,520.19	102,214
2021-12-10	16,150.00	16,150.00	15,950.00	16,000.00	6,520.19	137,650
2021-12-09	16,150.00	16,200.00	16,000.00	16,150.00	6,581.31	107,362
2021-12-08	16,200.00	16,300.00	16,050.00	16,100.00	6,560.94	131,142
2021-12-07	16,100.00	16,150.00	15,950.00	16,050.00	6,540.56	134,016
2021-12-06	16,050.00	16,200.00	15,700.00	16,050.00	6,540.56	154,420
2021-12-03	16,050.00	16,250.00	15,900.00	16,200.00	6,601.69	137,132
2021-12-02	15,750.00	16,150.00	15,650.00	16,000.00	6,520.19	119,460
2021-12-01	15,750.00	16,050.00	15,450.00	16,050.00	6,540.56	215,058
2021-11-30	16,800.00	16,800.00	15,750.00	15,900.00	6,479.44	249,742
2021-11-29	16,600.00	16,900.00	16,500.00	16,650.00	6,785.07	219,088
2021-11-26	17,500.00	17,550.00	16,900.00	17,150.00	6,988.83	183,810
2021-11-25	17,400.00	17,600.00	17,350.00	17,450.00	7,111.08	111,384
2021-11-24	17,700.00	17,800.00	17,250.00	17,300.00	7,049.95	171,960
2021-11-23	17,850.00	17,950.00	17,650.00	17,700.00	7,212.96	90,004

← NewerPage 20 of 21 · 1,228 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.