Kyochon F And B Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4,260.00 | 4,285.00 | 4,205.00 | 4,245.00 | 3,879.98 | 52,540 |
| 2025-10-22 | 4,295.00 | 4,295.00 | 4,155.00 | 4,265.00 | 3,898.26 | 34,087 |
| 2025-10-21 | 4,255.00 | 4,295.00 | 4,180.00 | 4,220.00 | 3,857.13 | 53,211 |
| 2025-10-20 | 4,300.00 | 4,310.00 | 4,165.00 | 4,255.00 | 3,889.12 | 85,597 |
| 2025-10-17 | 4,320.00 | 4,320.00 | 4,200.00 | 4,200.00 | 3,838.85 | 81,940 |
| 2025-10-16 | 4,325.00 | 4,325.00 | 4,260.00 | 4,285.00 | 3,916.54 | 47,006 |
| 2025-10-15 | 4,280.00 | 4,335.00 | 4,200.00 | 4,325.00 | 3,953.10 | 54,267 |
| 2025-10-14 | 4,225.00 | 4,250.00 | 4,185.00 | 4,225.00 | 3,861.70 | 41,570 |
| 2025-10-13 | 4,215.00 | 4,295.00 | 4,135.00 | 4,255.00 | 3,889.12 | 53,102 |
| 2025-10-10 | 4,385.00 | 4,385.00 | 4,195.00 | 4,210.00 | 3,847.99 | 78,960 |
| 2025-10-02 | 4,315.00 | 4,340.00 | 4,230.00 | 4,320.00 | 3,948.53 | 108,701 |
| 2025-10-01 | 4,300.00 | 4,340.00 | 4,275.00 | 4,315.00 | 3,943.96 | 48,951 |
| 2025-09-30 | 4,430.00 | 4,430.00 | 4,285.00 | 4,305.00 | 3,934.82 | 79,372 |
| 2025-09-29 | 4,490.00 | 4,490.00 | 4,380.00 | 4,385.00 | 4,007.94 | 61,551 |
| 2025-09-26 | 4,500.00 | 4,500.00 | 4,390.00 | 4,480.00 | 4,094.77 | 67,735 |
| 2025-09-25 | 4,500.00 | 4,530.00 | 4,445.00 | 4,525.00 | 4,135.90 | 65,382 |
| 2025-09-24 | 4,560.00 | 4,560.00 | 4,485.00 | 4,525.00 | 4,135.90 | 46,357 |
| 2025-09-23 | 4,565.00 | 4,600.00 | 4,515.00 | 4,525.00 | 4,135.90 | 54,543 |
| 2025-09-22 | 4,610.00 | 4,610.00 | 4,515.00 | 4,550.00 | 4,158.75 | 92,780 |
| 2025-09-19 | 4,610.00 | 4,610.00 | 4,520.00 | 4,570.00 | 4,177.03 | 82,222 |
| 2025-09-18 | 4,620.00 | 4,620.00 | 4,570.00 | 4,595.00 | 4,199.88 | 39,957 |
| 2025-09-17 | 4,675.00 | 4,675.00 | 4,570.00 | 4,580.00 | 4,186.17 | 130,383 |
| 2025-09-16 | 4,715.00 | 4,745.00 | 4,620.00 | 4,640.00 | 4,241.01 | 140,316 |
| 2025-09-15 | 4,790.00 | 4,805.00 | 4,710.00 | 4,735.00 | 4,327.84 | 165,422 |
| 2025-09-12 | 4,900.00 | 4,905.00 | 4,780.00 | 4,825.00 | 4,410.10 | 93,138 |
| 2025-09-11 | 4,900.00 | 4,900.00 | 4,810.00 | 4,860.00 | 4,442.09 | 66,397 |
| 2025-09-10 | 4,895.00 | 4,910.00 | 4,845.00 | 4,900.00 | 4,478.65 | 43,645 |
| 2025-09-09 | 4,845.00 | 4,915.00 | 4,815.00 | 4,860.00 | 4,442.09 | 28,633 |
| 2025-09-08 | 4,860.00 | 4,860.00 | 4,815.00 | 4,830.00 | 4,414.67 | 10,850 |
| 2025-09-05 | 4,940.00 | 4,945.00 | 4,795.00 | 4,875.00 | 4,455.80 | 41,219 |
| 2025-09-04 | 4,820.00 | 4,885.00 | 4,730.00 | 4,870.00 | 4,451.23 | 74,249 |
| 2025-09-03 | 4,820.00 | 4,845.00 | 4,705.00 | 4,740.00 | 4,332.41 | 104,680 |
| 2025-09-02 | 4,840.00 | 4,860.00 | 4,730.00 | 4,800.00 | 4,387.25 | 112,971 |
| 2025-09-01 | 4,905.00 | 4,905.00 | 4,780.00 | 4,840.00 | 4,423.81 | 53,304 |
| 2025-08-29 | 4,930.00 | 4,930.00 | 4,825.00 | 4,850.00 | 4,432.95 | 67,381 |
| 2025-08-28 | 4,920.00 | 4,920.00 | 4,855.00 | 4,870.00 | 4,451.23 | 35,067 |
| 2025-08-27 | 5,010.00 | 5,010.00 | 4,915.00 | 4,930.00 | 4,506.07 | 34,066 |
| 2025-08-26 | 4,950.00 | 5,050.00 | 4,905.00 | 4,970.00 | 4,542.63 | 63,300 |
| 2025-08-25 | 5,000.00 | 5,000.00 | 4,920.00 | 4,945.00 | 4,519.78 | 53,687 |
| 2025-08-22 | 4,975.00 | 5,000.00 | 4,925.00 | 4,960.00 | 4,533.49 | 63,244 |
| 2025-08-21 | 4,950.00 | 4,960.00 | 4,880.00 | 4,915.00 | 4,492.36 | 46,089 |
| 2025-08-20 | 5,010.00 | 5,010.00 | 4,845.00 | 4,935.00 | 4,510.64 | 105,943 |
| 2025-08-19 | 5,080.00 | 5,090.00 | 4,850.00 | 4,995.00 | 4,565.48 | 39,069 |
| 2025-08-18 | 5,100.00 | 5,130.00 | 5,030.00 | 5,070.00 | 4,634.04 | 41,854 |
| 2025-08-14 | 5,130.00 | 5,140.00 | 5,020.00 | 5,070.00 | 4,634.04 | 49,113 |
| 2025-08-13 | 5,000.00 | 5,030.00 | 4,940.00 | 4,980.00 | 4,551.77 | 102,721 |
| 2025-08-12 | 5,100.00 | 5,100.00 | 4,970.00 | 4,990.00 | 4,560.91 | 87,324 |
| 2025-08-11 | 5,150.00 | 5,150.00 | 5,020.00 | 5,060.00 | 4,624.90 | 84,529 |
| 2025-08-08 | 5,130.00 | 5,240.00 | 5,080.00 | 5,110.00 | 4,670.60 | 59,403 |
| 2025-08-07 | 5,090.00 | 5,150.00 | 5,080.00 | 5,130.00 | 4,688.88 | 42,791 |
| 2025-08-06 | 5,100.00 | 5,160.00 | 5,050.00 | 5,080.00 | 4,643.18 | 87,948 |
| 2025-08-05 | 5,150.00 | 5,150.00 | 5,060.00 | 5,080.00 | 4,643.18 | 36,943 |
| 2025-08-04 | 5,000.00 | 5,080.00 | 4,925.00 | 5,020.00 | 4,588.33 | 76,763 |
| 2025-08-01 | 5,180.00 | 5,220.00 | 4,970.00 | 5,000.00 | 4,570.05 | 145,805 |
| 2025-07-31 | 5,190.00 | 5,260.00 | 5,110.00 | 5,170.00 | 4,725.44 | 113,386 |
| 2025-07-30 | 5,250.00 | 5,280.00 | 5,110.00 | 5,170.00 | 4,725.44 | 68,663 |
| 2025-07-29 | 5,180.00 | 5,180.00 | 5,060.00 | 5,150.00 | 4,707.16 | 147,958 |
| 2025-07-28 | 5,220.00 | 5,240.00 | 5,080.00 | 5,140.00 | 4,698.02 | 208,358 |
| 2025-07-25 | 5,350.00 | 5,370.00 | 5,200.00 | 5,270.00 | 4,816.84 | 80,297 |
| 2025-07-24 | 5,420.00 | 5,490.00 | 5,220.00 | 5,310.00 | 4,853.40 | 154,341 |
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.