Kyochon F And B Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,530.00 | 5,530.00 | 5,350.00 | 5,410.00 | 4,944.80 | 66,228 |
| 2025-04-22 | 5,450.00 | 5,520.00 | 5,390.00 | 5,450.00 | 4,981.36 | 51,669 |
| 2025-04-21 | 5,550.00 | 5,570.00 | 5,460.00 | 5,520.00 | 5,045.34 | 23,228 |
| 2025-04-18 | 5,450.00 | 5,570.00 | 5,420.00 | 5,550.00 | 5,072.76 | 41,029 |
| 2025-04-17 | 5,610.00 | 5,660.00 | 5,380.00 | 5,440.00 | 4,972.22 | 124,468 |
| 2025-04-16 | 6,000.00 | 6,010.00 | 5,530.00 | 5,560.00 | 5,081.90 | 301,133 |
| 2025-04-15 | 6,040.00 | 6,100.00 | 5,950.00 | 6,020.00 | 5,502.35 | 66,358 |
| 2025-04-14 | 5,810.00 | 6,080.00 | 5,810.00 | 6,050.00 | 5,529.77 | 89,575 |
| 2025-04-11 | 5,750.00 | 5,890.00 | 5,750.00 | 5,860.00 | 5,356.10 | 57,725 |
| 2025-04-10 | 5,940.00 | 6,020.00 | 5,720.00 | 5,840.00 | 5,337.82 | 68,308 |
| 2025-04-09 | 6,010.00 | 6,030.00 | 5,750.00 | 5,830.00 | 5,328.68 | 82,484 |
| 2025-04-08 | 6,010.00 | 6,160.00 | 5,970.00 | 6,010.00 | 5,493.21 | 108,359 |
| 2025-04-07 | 5,850.00 | 6,010.00 | 5,770.00 | 5,880.00 | 5,374.38 | 110,415 |
| 2025-04-04 | 5,700.00 | 6,100.00 | 5,680.00 | 6,010.00 | 5,493.21 | 156,757 |
| 2025-04-03 | 5,550.00 | 5,850.00 | 5,550.00 | 5,770.00 | 5,273.84 | 84,448 |
| 2025-04-02 | 5,860.00 | 5,920.00 | 5,700.00 | 5,770.00 | 5,273.84 | 57,821 |
| 2025-04-01 | 5,990.00 | 5,990.00 | 5,790.00 | 5,850.00 | 5,346.96 | 77,649 |
| 2025-03-31 | 5,940.00 | 5,950.00 | 5,740.00 | 5,840.00 | 5,337.82 | 129,121 |
| 2025-03-28 | 5,700.00 | 5,800.00 | 5,550.00 | 5,800.00 | 5,301.26 | 82,875 |
| 2025-03-27 | 5,670.00 | 5,790.00 | 5,610.00 | 5,650.00 | 5,164.16 | 136,052 |
| 2025-03-26 | 5,820.00 | 5,880.00 | 5,520.00 | 5,670.00 | 5,182.44 | 122,257 |
| 2025-03-25 | 5,950.00 | 5,950.00 | 5,790.00 | 5,820.00 | 5,319.54 | 73,097 |
| 2025-03-24 | 5,900.00 | 6,120.00 | 5,800.00 | 5,890.00 | 5,383.52 | 136,510 |
| 2025-03-21 | 5,950.00 | 6,000.00 | 5,890.00 | 5,900.00 | 5,392.66 | 62,312 |
| 2025-03-20 | 6,000.00 | 6,100.00 | 5,860.00 | 6,010.00 | 5,493.21 | 143,503 |
| 2025-03-19 | 5,940.00 | 5,970.00 | 5,850.00 | 5,880.00 | 5,374.38 | 70,185 |
| 2025-03-18 | 5,940.00 | 5,960.00 | 5,850.00 | 5,940.00 | 5,429.22 | 57,927 |
| 2025-03-17 | 6,010.00 | 6,030.00 | 5,850.00 | 5,940.00 | 5,429.22 | 119,476 |
| 2025-03-14 | 5,750.00 | 6,120.00 | 5,740.00 | 5,850.00 | 5,346.96 | 283,475 |
| 2025-03-13 | 5,830.00 | 5,830.00 | 5,650.00 | 5,650.00 | 5,164.16 | 54,151 |
| 2025-03-12 | 5,770.00 | 5,900.00 | 5,690.00 | 5,770.00 | 5,273.84 | 81,516 |
| 2025-03-11 | 5,750.00 | 5,810.00 | 5,640.00 | 5,770.00 | 5,273.84 | 104,023 |
| 2025-03-10 | 5,650.00 | 5,880.00 | 5,645.00 | 5,810.00 | 5,310.40 | 79,906 |
| 2025-03-07 | 5,590.00 | 5,840.00 | 5,550.00 | 5,650.00 | 5,164.16 | 150,685 |
| 2025-03-06 | 5,720.00 | 5,720.00 | 5,510.00 | 5,590.00 | 5,109.32 | 220,935 |
| 2025-03-05 | 5,710.00 | 5,930.00 | 5,690.00 | 5,930.00 | 5,237.28 | 166,441 |
| 2025-03-04 | 5,660.00 | 5,780.00 | 5,570.00 | 5,650.00 | 4,989.99 | 99,737 |
| 2025-02-28 | 5,820.00 | 5,830.00 | 5,510.00 | 5,680.00 | 5,016.49 | 173,607 |
| 2025-02-27 | 6,000.00 | 6,050.00 | 5,760.00 | 5,850.00 | 5,166.63 | 136,151 |
| 2025-02-26 | 5,980.00 | 6,250.00 | 5,820.00 | 6,000.00 | 5,299.11 | 230,540 |
| 2025-02-25 | 5,550.00 | 6,000.00 | 5,520.00 | 5,860.00 | 5,175.46 | 278,826 |
| 2025-02-24 | 5,500.00 | 5,600.00 | 5,480.00 | 5,550.00 | 4,901.67 | 39,563 |
| 2025-02-21 | 5,580.00 | 5,630.00 | 5,480.00 | 5,570.00 | 4,919.34 | 69,695 |
| 2025-02-20 | 5,550.00 | 5,630.00 | 5,450.00 | 5,580.00 | 4,928.17 | 77,139 |
| 2025-02-19 | 5,500.00 | 5,630.00 | 5,480.00 | 5,550.00 | 4,901.67 | 76,588 |
| 2025-02-18 | 5,660.00 | 5,660.00 | 5,500.00 | 5,500.00 | 4,857.51 | 89,572 |
| 2025-02-17 | 5,460.00 | 5,660.00 | 5,400.00 | 5,600.00 | 4,945.83 | 133,584 |
| 2025-02-14 | 5,380.00 | 5,460.00 | 5,340.00 | 5,420.00 | 4,786.86 | 60,578 |
| 2025-02-13 | 5,200.00 | 5,540.00 | 5,170.00 | 5,350.00 | 4,725.04 | 331,578 |
| 2025-02-12 | 5,350.00 | 5,420.00 | 5,250.00 | 5,360.00 | 4,733.87 | 136,916 |
| 2025-02-11 | 5,370.00 | 5,370.00 | 5,190.00 | 5,230.00 | 4,619.05 | 112,923 |
| 2025-02-10 | 5,240.00 | 5,380.00 | 5,150.00 | 5,320.00 | 4,698.54 | 76,977 |
| 2025-02-07 | 5,170.00 | 5,350.00 | 5,140.00 | 5,240.00 | 4,627.89 | 106,189 |
| 2025-02-06 | 5,140.00 | 5,340.00 | 5,080.00 | 5,200.00 | 4,592.56 | 180,677 |
| 2025-02-05 | 5,160.00 | 5,190.00 | 5,060.00 | 5,140.00 | 4,539.57 | 74,599 |
| 2025-02-04 | 5,050.00 | 5,130.00 | 4,990.00 | 5,100.00 | 4,504.24 | 70,688 |
| 2025-02-03 | 4,895.00 | 5,090.00 | 4,775.00 | 5,040.00 | 4,451.25 | 169,971 |
| 2025-01-31 | 4,960.00 | 5,050.00 | 4,750.00 | 4,900.00 | 4,327.60 | 193,470 |
| 2025-01-24 | 4,980.00 | 5,090.00 | 4,945.00 | 4,960.00 | 4,380.59 | 54,293 |
| 2025-01-23 | 4,955.00 | 5,060.00 | 4,925.00 | 5,030.00 | 4,442.42 | 77,698 |
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.