Kyochon F And B Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,560.00 | 5,560.00 | 5,300.00 | 5,410.00 | 4,944.80 | 133,841 |
| 2025-07-22 | 5,720.00 | 5,720.00 | 5,490.00 | 5,500.00 | 5,027.06 | 242,970 |
| 2025-07-21 | 5,800.00 | 5,810.00 | 5,630.00 | 5,720.00 | 5,228.14 | 97,835 |
| 2025-07-18 | 5,730.00 | 5,780.00 | 5,580.00 | 5,730.00 | 5,237.28 | 138,120 |
| 2025-07-17 | 5,760.00 | 5,810.00 | 5,590.00 | 5,710.00 | 5,219.00 | 162,150 |
| 2025-07-16 | 5,860.00 | 5,860.00 | 5,630.00 | 5,730.00 | 5,237.28 | 166,458 |
| 2025-07-15 | 6,030.00 | 6,030.00 | 5,800.00 | 5,840.00 | 5,337.82 | 161,935 |
| 2025-07-14 | 6,000.00 | 6,000.00 | 5,840.00 | 5,960.00 | 5,447.51 | 102,824 |
| 2025-07-11 | 6,070.00 | 6,070.00 | 5,900.00 | 6,020.00 | 5,502.35 | 192,448 |
| 2025-07-10 | 6,020.00 | 6,070.00 | 5,950.00 | 6,070.00 | 5,548.05 | 102,898 |
| 2025-07-09 | 6,070.00 | 6,170.00 | 5,890.00 | 6,010.00 | 5,493.21 | 360,511 |
| 2025-07-08 | 5,810.00 | 6,040.00 | 5,740.00 | 6,020.00 | 5,502.35 | 377,992 |
| 2025-07-07 | 5,980.00 | 6,100.00 | 5,640.00 | 5,790.00 | 5,292.12 | 726,796 |
| 2025-07-04 | 5,660.00 | 5,670.00 | 5,480.00 | 5,550.00 | 5,072.76 | 98,108 |
| 2025-07-03 | 5,630.00 | 5,700.00 | 5,570.00 | 5,680.00 | 5,191.58 | 89,515 |
| 2025-07-02 | 5,620.00 | 5,720.00 | 5,480.00 | 5,560.00 | 5,081.90 | 219,701 |
| 2025-07-01 | 5,420.00 | 5,750.00 | 5,350.00 | 5,580.00 | 5,100.18 | 317,961 |
| 2025-06-30 | 5,320.00 | 5,350.00 | 5,240.00 | 5,280.00 | 4,825.98 | 93,448 |
| 2025-06-27 | 5,270.00 | 5,270.00 | 5,150.00 | 5,220.00 | 4,771.14 | 52,787 |
| 2025-06-26 | 5,370.00 | 5,420.00 | 5,170.00 | 5,230.00 | 4,780.28 | 162,873 |
| 2025-06-25 | 5,400.00 | 5,520.00 | 5,360.00 | 5,420.00 | 4,953.94 | 103,913 |
| 2025-06-24 | 5,450.00 | 5,550.00 | 5,370.00 | 5,420.00 | 4,953.94 | 82,423 |
| 2025-06-23 | 5,480.00 | 5,480.00 | 5,370.00 | 5,390.00 | 4,926.52 | 85,287 |
| 2025-06-20 | 5,610.00 | 5,620.00 | 5,460.00 | 5,560.00 | 5,081.90 | 100,326 |
| 2025-06-19 | 5,520.00 | 5,620.00 | 5,460.00 | 5,500.00 | 5,027.06 | 110,244 |
| 2025-06-18 | 5,640.00 | 5,640.00 | 5,440.00 | 5,500.00 | 5,027.06 | 76,215 |
| 2025-06-17 | 5,610.00 | 5,740.00 | 5,430.00 | 5,530.00 | 5,054.48 | 364,943 |
| 2025-06-16 | 5,290.00 | 5,530.00 | 5,250.00 | 5,480.00 | 5,008.78 | 121,817 |
| 2025-06-13 | 5,560.00 | 5,570.00 | 5,310.00 | 5,340.00 | 4,880.82 | 145,809 |
| 2025-06-12 | 5,490.00 | 5,580.00 | 5,430.00 | 5,450.00 | 4,981.36 | 93,358 |
| 2025-06-11 | 5,540.00 | 5,570.00 | 5,410.00 | 5,550.00 | 5,072.76 | 143,543 |
| 2025-06-10 | 5,400.00 | 5,430.00 | 5,270.00 | 5,310.00 | 4,853.40 | 89,467 |
| 2025-06-09 | 5,160.00 | 5,470.00 | 5,160.00 | 5,380.00 | 4,917.38 | 183,872 |
| 2025-06-05 | 5,240.00 | 5,240.00 | 5,080.00 | 5,150.00 | 4,707.16 | 41,060 |
| 2025-06-04 | 5,220.00 | 5,220.00 | 5,120.00 | 5,190.00 | 4,743.72 | 31,580 |
| 2025-06-02 | 5,170.00 | 5,240.00 | 5,100.00 | 5,160.00 | 4,716.30 | 48,292 |
| 2025-05-30 | 5,100.00 | 5,190.00 | 5,040.00 | 5,160.00 | 4,716.30 | 69,325 |
| 2025-05-29 | 4,950.00 | 5,070.00 | 4,835.00 | 5,040.00 | 4,606.62 | 67,727 |
| 2025-05-28 | 4,810.00 | 5,000.00 | 4,800.00 | 4,870.00 | 4,451.23 | 72,606 |
| 2025-05-27 | 4,805.00 | 4,870.00 | 4,755.00 | 4,835.00 | 4,419.24 | 77,437 |
| 2025-05-26 | 4,935.00 | 4,940.00 | 4,810.00 | 4,850.00 | 4,432.95 | 56,295 |
| 2025-05-23 | 4,995.00 | 4,995.00 | 4,830.00 | 4,930.00 | 4,506.07 | 55,160 |
| 2025-05-22 | 4,940.00 | 5,050.00 | 4,895.00 | 4,895.00 | 4,474.08 | 66,548 |
| 2025-05-21 | 5,010.00 | 5,060.00 | 4,935.00 | 4,940.00 | 4,515.21 | 75,227 |
| 2025-05-20 | 5,100.00 | 5,130.00 | 4,730.00 | 5,010.00 | 4,579.19 | 86,704 |
| 2025-05-19 | 5,600.00 | 5,650.00 | 5,050.00 | 5,090.00 | 4,652.32 | 269,040 |
| 2025-05-16 | 5,360.00 | 5,360.00 | 5,120.00 | 5,210.00 | 4,762.00 | 109,585 |
| 2025-05-15 | 5,240.00 | 5,350.00 | 5,200.00 | 5,320.00 | 4,862.54 | 81,029 |
| 2025-05-14 | 5,260.00 | 5,290.00 | 5,100.00 | 5,280.00 | 4,825.98 | 91,705 |
| 2025-05-13 | 5,180.00 | 5,260.00 | 5,170.00 | 5,220.00 | 4,771.14 | 47,580 |
| 2025-05-12 | 5,220.00 | 5,220.00 | 5,110.00 | 5,210.00 | 4,762.00 | 72,445 |
| 2025-05-09 | 5,360.00 | 5,370.00 | 5,120.00 | 5,200.00 | 4,752.86 | 85,360 |
| 2025-05-08 | 5,390.00 | 5,400.00 | 5,320.00 | 5,360.00 | 4,899.10 | 29,960 |
| 2025-05-07 | 5,420.00 | 5,420.00 | 5,300.00 | 5,390.00 | 4,926.52 | 46,843 |
| 2025-05-02 | 5,390.00 | 5,390.00 | 5,320.00 | 5,360.00 | 4,899.10 | 41,193 |
| 2025-04-30 | 5,420.00 | 5,440.00 | 5,310.00 | 5,390.00 | 4,926.52 | 47,756 |
| 2025-04-29 | 5,430.00 | 5,490.00 | 5,290.00 | 5,440.00 | 4,972.22 | 106,587 |
| 2025-04-28 | 5,470.00 | 5,470.00 | 5,300.00 | 5,320.00 | 4,862.54 | 39,564 |
| 2025-04-25 | 5,430.00 | 5,440.00 | 5,370.00 | 5,420.00 | 4,953.94 | 37,349 |
| 2025-04-24 | 5,480.00 | 5,480.00 | 5,330.00 | 5,370.00 | 4,908.24 | 72,367 |
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.