Kyochon F And B Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 8,030.00 | 8,090.00 | 7,980.00 | 8,010.00 | 3,537.15 | 15,768 |
| 2024-04-30 | 8,040.00 | 8,080.00 | 7,990.00 | 8,030.00 | 3,545.98 | 11,030 |
| 2024-04-29 | 8,000.00 | 8,090.00 | 8,000.00 | 8,040.00 | 3,550.40 | 20,152 |
| 2024-04-26 | 8,060.00 | 8,090.00 | 8,000.00 | 8,010.00 | 3,537.15 | 17,358 |
| 2024-04-25 | 8,070.00 | 8,090.00 | 7,950.00 | 8,060.00 | 3,559.23 | 32,438 |
| 2024-04-24 | 8,050.00 | 8,050.00 | 7,950.00 | 8,000.00 | 3,532.74 | 21,826 |
| 2024-04-23 | 8,110.00 | 8,110.00 | 7,950.00 | 7,970.00 | 3,519.49 | 32,374 |
| 2024-04-22 | 7,990.00 | 8,100.00 | 7,960.00 | 8,080.00 | 3,568.06 | 62,464 |
| 2024-04-19 | 8,010.00 | 8,120.00 | 7,850.00 | 7,990.00 | 3,528.32 | 47,588 |
| 2024-04-18 | 7,840.00 | 8,020.00 | 7,840.00 | 8,020.00 | 3,541.57 | 30,260 |
| 2024-04-17 | 7,860.00 | 8,010.00 | 7,810.00 | 7,840.00 | 3,462.08 | 49,284 |
| 2024-04-16 | 7,850.00 | 7,930.00 | 7,700.00 | 7,860.00 | 3,470.91 | 77,014 |
| 2024-04-15 | 7,910.00 | 7,930.00 | 7,700.00 | 7,860.00 | 3,470.91 | 76,346 |
| 2024-04-12 | 7,900.00 | 8,000.00 | 7,890.00 | 7,920.00 | 3,497.41 | 12,246 |
| 2024-04-11 | 7,870.00 | 7,970.00 | 7,830.00 | 7,900.00 | 3,488.58 | 35,206 |
| 2024-04-09 | 8,000.00 | 8,000.00 | 7,920.00 | 7,940.00 | 3,506.24 | 12,222 |
| 2024-04-08 | 8,080.00 | 8,170.00 | 7,960.00 | 7,970.00 | 3,519.49 | 29,112 |
| 2024-04-05 | 8,050.00 | 8,140.00 | 8,050.00 | 8,070.00 | 3,563.65 | 37,394 |
| 2024-04-04 | 8,110.00 | 8,170.00 | 8,110.00 | 8,140.00 | 3,594.56 | 12,712 |
| 2024-04-03 | 8,130.00 | 8,330.00 | 8,020.00 | 8,170.00 | 3,607.81 | 67,574 |
| 2024-04-02 | 8,160.00 | 8,180.00 | 8,050.00 | 8,160.00 | 3,603.39 | 25,352 |
| 2024-04-01 | 8,170.00 | 8,200.00 | 8,100.00 | 8,160.00 | 3,603.39 | 22,128 |
| 2024-03-29 | 8,190.00 | 8,190.00 | 8,120.00 | 8,140.00 | 3,594.56 | 13,932 |
| 2024-03-28 | 8,230.00 | 8,230.00 | 8,090.00 | 8,190.00 | 3,616.64 | 32,026 |
| 2024-03-27 | 8,180.00 | 8,200.00 | 8,130.00 | 8,190.00 | 3,616.64 | 17,906 |
| 2024-03-26 | 8,200.00 | 8,240.00 | 8,120.00 | 8,180.00 | 3,612.22 | 51,466 |
| 2024-03-25 | 8,190.00 | 8,190.00 | 8,040.00 | 8,180.00 | 3,612.22 | 30,240 |
| 2024-03-22 | 8,170.00 | 8,170.00 | 8,050.00 | 8,090.00 | 3,572.48 | 16,920 |
| 2024-03-21 | 8,180.00 | 8,200.00 | 8,010.00 | 8,070.00 | 3,563.65 | 44,906 |
| 2024-03-20 | 8,040.00 | 8,120.00 | 8,030.00 | 8,090.00 | 3,572.48 | 26,078 |
| 2024-03-19 | 8,180.00 | 8,180.00 | 8,000.00 | 8,040.00 | 3,550.40 | 23,638 |
| 2024-03-18 | 8,250.00 | 8,280.00 | 8,000.00 | 8,130.00 | 3,590.14 | 75,502 |
| 2024-03-15 | 8,160.00 | 8,340.00 | 8,150.00 | 8,270.00 | 3,651.97 | 56,222 |
| 2024-03-14 | 8,210.00 | 8,240.00 | 8,090.00 | 8,160.00 | 3,603.39 | 35,642 |
| 2024-03-13 | 8,240.00 | 8,290.00 | 8,140.00 | 8,240.00 | 3,638.72 | 35,288 |
| 2024-03-12 | 8,050.00 | 8,280.00 | 8,000.00 | 8,270.00 | 3,651.97 | 99,994 |
| 2024-03-11 | 8,230.00 | 8,290.00 | 8,110.00 | 8,130.00 | 3,590.14 | 47,588 |
| 2024-03-08 | 8,080.00 | 8,230.00 | 8,050.00 | 8,220.00 | 3,629.89 | 74,000 |
| 2024-03-07 | 7,990.00 | 8,100.00 | 7,960.00 | 8,100.00 | 3,576.90 | 41,536 |
| 2024-03-06 | 7,870.00 | 8,000.00 | 7,850.00 | 7,990.00 | 3,528.32 | 37,796 |
| 2024-03-05 | 7,780.00 | 7,950.00 | 7,780.00 | 7,870.00 | 3,475.33 | 31,540 |
| 2024-03-04 | 7,900.00 | 7,950.00 | 7,860.00 | 7,910.00 | 3,492.99 | 22,864 |
| 2024-02-29 | 7,930.00 | 8,000.00 | 7,890.00 | 7,900.00 | 3,488.58 | 16,718 |
| 2024-02-28 | 8,000.00 | 8,000.00 | 7,820.00 | 7,920.00 | 3,497.41 | 56,000 |
| 2024-02-27 | 8,170.00 | 8,200.00 | 7,910.00 | 7,910.00 | 3,492.99 | 25,624 |
| 2024-02-26 | 8,230.00 | 8,230.00 | 8,060.00 | 8,090.00 | 3,572.48 | 32,746 |
| 2024-02-23 | 8,160.00 | 8,320.00 | 8,120.00 | 8,180.00 | 3,612.22 | 32,790 |
| 2024-02-22 | 8,200.00 | 8,360.00 | 8,110.00 | 8,160.00 | 3,603.39 | 55,924 |
| 2024-02-21 | 8,200.00 | 8,340.00 | 8,020.00 | 8,110.00 | 3,581.31 | 45,834 |
| 2024-02-20 | 8,150.00 | 8,380.00 | 8,140.00 | 8,250.00 | 3,643.14 | 102,410 |
| 2024-02-19 | 8,090.00 | 8,190.00 | 8,050.00 | 8,150.00 | 3,598.98 | 33,120 |
| 2024-02-16 | 8,010.00 | 8,150.00 | 7,920.00 | 8,090.00 | 3,572.48 | 53,880 |
| 2024-02-15 | 8,000.00 | 8,020.00 | 7,870.00 | 7,970.00 | 3,519.49 | 25,154 |
| 2024-02-14 | 8,000.00 | 8,040.00 | 7,940.00 | 7,960.00 | 3,515.07 | 23,496 |
| 2024-02-13 | 7,940.00 | 8,120.00 | 7,930.00 | 8,040.00 | 3,550.40 | 62,140 |
| 2024-02-08 | 7,850.00 | 7,930.00 | 7,830.00 | 7,930.00 | 3,501.83 | 35,140 |
| 2024-02-07 | 7,880.00 | 7,880.00 | 7,660.00 | 7,780.00 | 3,435.59 | 55,278 |
| 2024-02-06 | 7,910.00 | 7,970.00 | 7,880.00 | 7,900.00 | 3,488.58 | 34,436 |
| 2024-02-05 | 7,880.00 | 8,040.00 | 7,840.00 | 7,910.00 | 3,492.99 | 76,724 |
| 2024-02-02 | 7,770.00 | 7,870.00 | 7,740.00 | 7,840.00 | 3,462.08 | 128,554 |
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.