Kyochon F And B Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10,570.00 | 11,100.00 | 10,260.00 | 10,280.00 | 4,539.57 | 493,388 |
| 2024-10-24 | 10,090.00 | 10,800.00 | 9,900.00 | 10,570.00 | 4,667.63 | 900,732 |
| 2024-10-23 | 9,650.00 | 10,100.00 | 9,610.00 | 9,790.00 | 4,323.19 | 574,940 |
| 2024-10-22 | 8,990.00 | 9,750.00 | 8,830.00 | 9,590.00 | 4,234.87 | 477,888 |
| 2024-10-21 | 9,010.00 | 9,010.00 | 8,710.00 | 8,780.00 | 3,877.18 | 56,356 |
| 2024-10-18 | 8,800.00 | 8,920.00 | 8,700.00 | 8,920.00 | 3,939.00 | 52,198 |
| 2024-10-17 | 8,690.00 | 8,880.00 | 8,650.00 | 8,870.00 | 3,916.92 | 40,216 |
| 2024-10-16 | 8,880.00 | 9,130.00 | 8,550.00 | 8,690.00 | 3,837.44 | 101,366 |
| 2024-10-15 | 8,930.00 | 9,170.00 | 8,780.00 | 8,860.00 | 3,912.51 | 147,124 |
| 2024-10-14 | 8,950.00 | 9,040.00 | 8,880.00 | 8,930.00 | 3,943.42 | 51,440 |
| 2024-10-11 | 9,280.00 | 9,400.00 | 8,930.00 | 8,950.00 | 3,952.25 | 97,236 |
| 2024-10-10 | 9,000.00 | 9,450.00 | 9,000.00 | 9,380.00 | 4,142.13 | 146,770 |
| 2024-10-08 | 8,820.00 | 9,050.00 | 8,730.00 | 8,990.00 | 3,969.91 | 78,196 |
| 2024-10-07 | 8,480.00 | 8,870.00 | 8,400.00 | 8,840.00 | 3,903.67 | 89,342 |
| 2024-10-04 | 8,550.00 | 8,570.00 | 8,320.00 | 8,480.00 | 3,744.70 | 48,898 |
| 2024-10-02 | 8,380.00 | 8,690.00 | 8,380.00 | 8,450.00 | 3,731.45 | 37,282 |
| 2024-09-30 | 8,800.00 | 8,880.00 | 8,500.00 | 8,610.00 | 3,802.11 | 73,930 |
| 2024-09-27 | 8,690.00 | 8,870.00 | 8,550.00 | 8,640.00 | 3,815.36 | 118,706 |
| 2024-09-26 | 8,510.00 | 8,650.00 | 8,430.00 | 8,550.00 | 3,775.61 | 82,496 |
| 2024-09-25 | 8,530.00 | 8,710.00 | 8,500.00 | 8,520.00 | 3,762.36 | 86,214 |
| 2024-09-24 | 8,440.00 | 8,570.00 | 8,210.00 | 8,530.00 | 3,766.78 | 77,094 |
| 2024-09-23 | 8,420.00 | 8,550.00 | 8,350.00 | 8,350.00 | 3,687.29 | 101,734 |
| 2024-09-20 | 8,180.00 | 9,540.00 | 8,100.00 | 8,530.00 | 3,766.78 | 1,519,050 |
| 2024-09-19 | 8,150.00 | 8,220.00 | 7,990.00 | 8,050.00 | 3,554.82 | 50,266 |
| 2024-09-13 | 8,200.00 | 8,200.00 | 8,030.00 | 8,030.00 | 3,545.98 | 34,892 |
| 2024-09-12 | 7,860.00 | 8,200.00 | 7,820.00 | 8,090.00 | 3,572.48 | 76,600 |
| 2024-09-11 | 7,780.00 | 7,900.00 | 7,730.00 | 7,740.00 | 3,417.92 | 58,226 |
| 2024-09-10 | 7,960.00 | 8,040.00 | 7,750.00 | 7,780.00 | 3,435.59 | 69,970 |
| 2024-09-09 | 7,800.00 | 8,050.00 | 7,690.00 | 8,040.00 | 3,550.40 | 56,886 |
| 2024-09-06 | 8,230.00 | 8,230.00 | 7,830.00 | 7,860.00 | 3,470.91 | 48,070 |
| 2024-09-05 | 8,170.00 | 8,360.00 | 7,930.00 | 8,070.00 | 3,563.65 | 101,712 |
| 2024-09-04 | 8,460.00 | 8,460.00 | 8,150.00 | 8,170.00 | 3,607.81 | 80,716 |
| 2024-09-03 | 8,700.00 | 8,700.00 | 8,520.00 | 8,520.00 | 3,762.36 | 23,008 |
| 2024-09-02 | 8,630.00 | 8,900.00 | 8,510.00 | 8,660.00 | 3,824.19 | 28,346 |
| 2024-08-30 | 8,780.00 | 8,780.00 | 8,460.00 | 8,570.00 | 3,784.44 | 36,702 |
| 2024-08-29 | 8,610.00 | 8,690.00 | 8,440.00 | 8,480.00 | 3,744.70 | 47,856 |
| 2024-08-28 | 8,630.00 | 8,870.00 | 8,510.00 | 8,610.00 | 3,802.11 | 52,392 |
| 2024-08-27 | 8,700.00 | 8,750.00 | 8,450.00 | 8,540.00 | 3,771.20 | 52,694 |
| 2024-08-26 | 8,900.00 | 8,920.00 | 8,630.00 | 8,630.00 | 3,810.94 | 41,960 |
| 2024-08-23 | 9,010.00 | 9,010.00 | 8,670.00 | 8,790.00 | 3,881.59 | 53,992 |
| 2024-08-22 | 8,930.00 | 9,130.00 | 8,780.00 | 8,800.00 | 3,886.01 | 77,286 |
| 2024-08-21 | 8,800.00 | 9,470.00 | 8,620.00 | 8,930.00 | 3,943.42 | 296,856 |
| 2024-08-20 | 8,500.00 | 8,640.00 | 8,430.00 | 8,570.00 | 3,784.44 | 48,684 |
| 2024-08-19 | 8,440.00 | 8,470.00 | 8,350.00 | 8,400.00 | 3,709.37 | 49,574 |
| 2024-08-16 | 8,820.00 | 8,820.00 | 8,410.00 | 8,460.00 | 3,735.87 | 96,000 |
| 2024-08-14 | 8,480.00 | 8,880.00 | 8,470.00 | 8,820.00 | 3,894.84 | 143,938 |
| 2024-08-13 | 8,280.00 | 8,490.00 | 8,210.00 | 8,450.00 | 3,731.45 | 87,930 |
| 2024-08-12 | 8,700.00 | 8,700.00 | 8,310.00 | 8,350.00 | 3,687.29 | 210,448 |
| 2024-08-09 | 8,650.00 | 8,740.00 | 8,440.00 | 8,700.00 | 3,841.85 | 54,784 |
| 2024-08-08 | 8,590.00 | 8,630.00 | 8,310.00 | 8,600.00 | 3,797.69 | 91,152 |
| 2024-08-07 | 8,520.00 | 8,750.00 | 8,100.00 | 8,610.00 | 3,802.11 | 99,280 |
| 2024-08-06 | 8,290.00 | 8,650.00 | 8,290.00 | 8,550.00 | 3,775.61 | 166,390 |
| 2024-08-05 | 8,960.00 | 9,050.00 | 8,150.00 | 8,260.00 | 3,647.55 | 227,150 |
| 2024-08-02 | 9,340.00 | 9,440.00 | 9,150.00 | 9,210.00 | 4,067.06 | 112,660 |
| 2024-08-01 | 9,660.00 | 9,660.00 | 9,370.00 | 9,370.00 | 4,137.72 | 43,598 |
| 2024-07-31 | 9,460.00 | 9,640.00 | 9,360.00 | 9,600.00 | 4,239.28 | 49,582 |
| 2024-07-30 | 9,460.00 | 9,520.00 | 9,250.00 | 9,300.00 | 4,106.81 | 68,426 |
| 2024-07-29 | 9,450.00 | 9,650.00 | 9,380.00 | 9,460.00 | 4,177.46 | 53,062 |
| 2024-07-26 | 9,470.00 | 9,540.00 | 9,330.00 | 9,440.00 | 4,168.63 | 75,908 |
| 2024-07-25 | 9,670.00 | 9,690.00 | 9,310.00 | 9,450.00 | 4,173.05 | 88,672 |
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.