Kyochon F And B Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,090.00 | 5,140.00 | 4,895.00 | 5,060.00 | 4,468.91 | 194,877 |
| 2025-01-21 | 5,220.00 | 5,250.00 | 5,000.00 | 5,080.00 | 4,486.58 | 193,377 |
| 2025-01-20 | 5,190.00 | 5,280.00 | 4,990.00 | 5,220.00 | 4,610.22 | 326,939 |
| 2025-01-17 | 5,370.00 | 5,500.00 | 5,280.00 | 5,410.00 | 4,778.03 | 87,737 |
| 2025-01-16 | 5,470.00 | 5,470.00 | 5,290.00 | 5,450.00 | 4,813.35 | 146,348 |
| 2025-01-15 | 5,540.00 | 5,790.00 | 5,490.00 | 5,610.00 | 4,954.66 | 54,270 |
| 2025-01-14 | 5,570.00 | 5,790.00 | 5,530.00 | 5,550.00 | 4,901.67 | 52,422 |
| 2025-01-13 | 5,700.00 | 5,840.00 | 5,570.00 | 5,570.00 | 4,919.34 | 48,915 |
| 2025-01-10 | 5,560.00 | 5,910.00 | 5,540.00 | 5,700.00 | 5,034.15 | 62,977 |
| 2025-01-09 | 5,740.00 | 5,740.00 | 5,440.00 | 5,610.00 | 4,954.66 | 71,298 |
| 2025-01-08 | 5,560.00 | 5,800.00 | 5,540.00 | 5,740.00 | 5,069.48 | 79,697 |
| 2025-01-07 | 5,650.00 | 5,810.00 | 5,570.00 | 5,590.00 | 4,937.00 | 55,160 |
| 2025-01-06 | 5,780.00 | 5,890.00 | 5,560.00 | 5,650.00 | 4,989.99 | 103,946 |
| 2025-01-03 | 5,220.00 | 5,990.00 | 5,220.00 | 5,730.00 | 5,060.65 | 321,505 |
| 2025-01-02 | 5,430.00 | 5,580.00 | 5,130.00 | 5,160.00 | 4,557.23 | 73,693 |
| 2024-12-30 | 5,700.00 | 5,790.00 | 5,450.00 | 5,460.00 | 4,822.19 | 71,539 |
| 2024-12-27 | 5,810.00 | 5,880.00 | 5,500.00 | 5,700.00 | 5,034.15 | 266,181 |
| 2024-12-26 | 11,450.00 | 11,750.00 | 11,360.00 | 11,750.00 | 5,188.71 | 310,142 |
| 2024-12-24 | 11,200.00 | 11,640.00 | 11,200.00 | 11,510.00 | 5,082.73 | 175,040 |
| 2024-12-23 | 11,160.00 | 11,300.00 | 10,960.00 | 11,190.00 | 4,941.42 | 113,700 |
| 2024-12-20 | 11,130.00 | 11,430.00 | 10,900.00 | 11,160.00 | 4,928.17 | 195,226 |
| 2024-12-19 | 11,100.00 | 11,340.00 | 11,020.00 | 11,130.00 | 4,914.92 | 155,564 |
| 2024-12-18 | 11,420.00 | 11,560.00 | 11,230.00 | 11,310.00 | 4,994.41 | 167,898 |
| 2024-12-17 | 11,550.00 | 11,610.00 | 11,100.00 | 11,400.00 | 5,034.15 | 264,750 |
| 2024-12-16 | 11,230.00 | 11,650.00 | 11,020.00 | 11,500.00 | 5,078.31 | 402,152 |
| 2024-12-13 | 10,880.00 | 12,930.00 | 10,550.00 | 11,090.00 | 4,897.26 | 2,887,558 |
| 2024-12-12 | 10,690.00 | 11,040.00 | 10,300.00 | 10,880.00 | 4,804.52 | 252,308 |
| 2024-12-11 | 9,990.00 | 10,940.00 | 9,780.00 | 10,700.00 | 4,725.04 | 484,508 |
| 2024-12-10 | 9,070.00 | 10,020.00 | 9,050.00 | 9,990.00 | 4,411.51 | 143,200 |
| 2024-12-09 | 9,310.00 | 9,390.00 | 8,710.00 | 9,160.00 | 4,044.98 | 180,020 |
| 2024-12-06 | 9,530.00 | 9,880.00 | 9,390.00 | 9,400.00 | 4,150.97 | 201,422 |
| 2024-12-05 | 10,000.00 | 10,000.00 | 9,630.00 | 9,640.00 | 4,256.95 | 122,998 |
| 2024-12-04 | 9,880.00 | 10,010.00 | 9,680.00 | 9,840.00 | 4,345.27 | 133,206 |
| 2024-12-03 | 10,030.00 | 10,200.00 | 9,870.00 | 10,040.00 | 4,433.59 | 133,046 |
| 2024-12-02 | 9,870.00 | 10,110.00 | 9,820.00 | 10,030.00 | 4,429.17 | 83,622 |
| 2024-11-29 | 10,050.00 | 10,100.00 | 9,760.00 | 9,870.00 | 4,358.51 | 125,744 |
| 2024-11-28 | 10,180.00 | 10,250.00 | 9,940.00 | 10,050.00 | 4,438.00 | 135,110 |
| 2024-11-27 | 10,290.00 | 10,400.00 | 10,100.00 | 10,200.00 | 4,504.24 | 127,400 |
| 2024-11-26 | 10,240.00 | 10,350.00 | 10,130.00 | 10,290.00 | 4,543.98 | 132,024 |
| 2024-11-25 | 9,740.00 | 10,200.00 | 9,710.00 | 10,110.00 | 4,464.50 | 149,586 |
| 2024-11-22 | 10,010.00 | 10,160.00 | 9,720.00 | 9,740.00 | 4,301.11 | 116,856 |
| 2024-11-21 | 9,730.00 | 10,080.00 | 9,440.00 | 9,810.00 | 4,332.02 | 307,854 |
| 2024-11-20 | 10,310.00 | 10,370.00 | 9,700.00 | 9,750.00 | 4,305.52 | 236,766 |
| 2024-11-19 | 10,500.00 | 10,520.00 | 10,140.00 | 10,370.00 | 4,579.31 | 182,916 |
| 2024-11-18 | 9,660.00 | 10,740.00 | 9,650.00 | 10,520.00 | 4,645.55 | 557,628 |
| 2024-11-15 | 9,960.00 | 9,960.00 | 9,460.00 | 9,660.00 | 4,265.78 | 179,210 |
| 2024-11-14 | 9,970.00 | 10,050.00 | 9,500.00 | 9,970.00 | 4,402.67 | 218,018 |
| 2024-11-13 | 9,350.00 | 10,210.00 | 9,310.00 | 9,900.00 | 4,371.76 | 781,776 |
| 2024-11-12 | 9,100.00 | 9,900.00 | 8,860.00 | 9,300.00 | 4,106.81 | 1,314,444 |
| 2024-11-11 | 9,000.00 | 9,040.00 | 8,680.00 | 8,680.00 | 3,833.02 | 165,620 |
| 2024-11-08 | 9,400.00 | 9,410.00 | 8,930.00 | 9,000.00 | 3,974.33 | 151,878 |
| 2024-11-07 | 9,180.00 | 9,380.00 | 9,060.00 | 9,320.00 | 4,115.64 | 135,790 |
| 2024-11-06 | 9,830.00 | 9,860.00 | 9,000.00 | 9,000.00 | 3,974.33 | 495,928 |
| 2024-11-05 | 9,790.00 | 9,950.00 | 9,760.00 | 9,800.00 | 4,327.60 | 79,236 |
| 2024-11-04 | 10,110.00 | 10,300.00 | 9,790.00 | 9,790.00 | 4,323.19 | 267,180 |
| 2024-11-01 | 10,500.00 | 10,700.00 | 10,180.00 | 10,210.00 | 4,508.66 | 118,622 |
| 2024-10-31 | 10,520.00 | 10,710.00 | 10,290.00 | 10,570.00 | 4,667.63 | 195,480 |
| 2024-10-30 | 10,330.00 | 10,720.00 | 10,330.00 | 10,520.00 | 4,645.55 | 169,006 |
| 2024-10-29 | 10,310.00 | 10,540.00 | 10,180.00 | 10,330.00 | 4,561.65 | 218,968 |
| 2024-10-28 | 10,350.00 | 10,460.00 | 10,100.00 | 10,200.00 | 4,504.24 | 238,614 |
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.