Skip to main content
Kyochon Food&Beverage Co., Ltd. (KRX:339770)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,060.00
-165.00 (-3.91%)
Mar 9, 2026, 3:30 PM KST

Kyochon Food&Beverage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,245.004,250.004,160.004,225.004,225.00-0.82%104,243
Mar 5, 20264,205.004,335.004,175.004,260.004,260.004.16%203,489
Mar 4, 20264,380.004,380.004,040.004,090.004,090.00-6.62%373,776
Mar 3, 20264,485.004,535.004,355.004,380.004,380.00-2.77%251,015
Feb 27, 20264,625.004,625.004,475.004,505.004,505.00-2.70%143,428
Feb 26, 20264,700.004,895.004,625.004,630.004,630.00-7.31%331,888
Feb 25, 20264,955.005,040.004,930.004,995.004,695.001.01%405,089
Feb 24, 20264,920.004,960.004,855.004,945.004,648.000.61%250,654
Feb 23, 20264,880.005,050.004,860.004,915.004,619.801.03%521,337
Feb 20, 20264,775.004,925.004,760.004,865.004,572.812.10%304,911
Feb 19, 20264,700.004,770.004,690.004,765.004,478.812.14%197,255
Feb 13, 20264,630.004,715.004,630.004,665.004,384.820.11%177,704
Feb 12, 20264,705.004,705.004,630.004,660.004,380.12-0.64%155,496
Feb 11, 20264,710.004,745.004,680.004,690.004,408.32-0.11%230,412
Feb 10, 20264,645.004,745.004,640.004,695.004,413.021.19%269,677
Feb 9, 20264,700.004,720.004,570.004,640.004,361.323.92%369,798
Feb 6, 20264,460.004,500.004,340.004,465.004,196.830.11%133,661
Feb 5, 20264,470.004,515.004,415.004,460.004,192.131.02%126,126
Feb 4, 20264,360.004,430.004,345.004,415.004,149.831.26%135,252
Feb 3, 20264,300.004,385.004,260.004,360.004,098.142.83%155,451
Feb 2, 20264,310.004,350.004,055.004,240.003,985.35-1.62%140,686
Jan 30, 20264,310.004,370.004,280.004,310.004,051.14-0.35%98,516
Jan 29, 20264,325.004,360.004,280.004,325.004,065.24-0.35%103,065
Jan 28, 20264,295.004,460.004,295.004,340.004,079.341.17%121,442
Jan 27, 20264,315.004,320.004,255.004,290.004,032.34-0.58%94,190
Jan 26, 20264,325.004,365.004,270.004,315.004,055.84-0.23%97,996
Jan 23, 20264,240.004,370.004,235.004,325.004,065.241.76%146,114
Jan 22, 20264,195.004,250.004,165.004,250.003,994.741.31%114,403
Jan 21, 20264,240.004,240.004,115.004,195.003,943.05-1.06%125,003
Jan 20, 20264,175.004,270.004,165.004,240.003,985.351.07%92,327
Jan 19, 20264,280.004,370.004,180.004,195.003,943.05-1.76%117,952
Jan 16, 20264,200.004,280.004,200.004,270.004,013.542.28%89,683
Jan 15, 20264,220.004,220.004,160.004,175.003,924.25-0.95%82,201
Jan 14, 20264,190.004,230.004,175.004,215.003,961.850.48%66,314
Jan 13, 20264,225.004,290.004,180.004,195.003,943.05-1.76%71,110
Jan 12, 20264,195.004,275.004,180.004,270.004,013.540.71%64,260
Jan 9, 20264,200.004,255.004,190.004,240.003,985.350.95%50,794
Jan 8, 20264,230.004,230.004,170.004,200.003,947.75-0.71%91,037
Jan 7, 20264,190.004,265.004,175.004,230.003,975.950.71%93,723
Jan 6, 20264,250.004,260.004,190.004,200.003,947.75-1.18%84,638
Jan 5, 20264,290.004,295.004,160.004,250.003,994.74-0.93%83,340
Jan 2, 20264,300.004,330.004,255.004,290.004,032.34-1.15%113,680
Dec 30, 20254,420.004,420.004,330.004,340.004,079.34-2.03%31,152
Dec 29, 20254,415.004,455.004,330.004,430.004,163.930.34%52,032
Dec 26, 20254,455.004,470.004,415.004,415.004,149.83-0.79%31,779
Dec 24, 20254,540.004,540.004,430.004,450.004,182.73-1.00%32,968
Dec 23, 20254,510.004,540.004,470.004,495.004,225.03-0.55%47,285
Dec 22, 20254,515.004,535.004,465.004,520.004,248.531.01%52,227
Dec 19, 20254,465.004,475.004,375.004,475.004,206.230.90%44,609
Dec 18, 20254,440.004,445.004,380.004,435.004,168.63-0.11%35,754
Dec 17, 20254,370.004,470.004,370.004,440.004,173.330.57%51,547
Dec 16, 20254,410.004,425.004,360.004,415.004,149.830.23%36,191
Dec 15, 20254,445.004,460.004,405.004,405.004,140.44-0.79%51,047
Dec 12, 20254,465.004,470.004,390.004,440.004,173.330.34%32,517
Dec 11, 20254,390.004,450.004,380.004,425.004,159.231.03%134,300
Dec 10, 20254,475.004,475.004,365.004,380.004,116.94-2.12%91,298
Dec 9, 20254,490.004,490.004,420.004,475.004,206.23-26,002
Dec 8, 20254,535.004,535.004,430.004,475.004,206.23-0.78%70,812
Dec 5, 20254,450.004,520.004,420.004,510.004,239.131.35%65,946
Dec 4, 20254,495.004,510.004,425.004,450.004,182.73-0.56%49,564
Dec 3, 20254,440.004,480.004,415.004,475.004,206.231.02%39,259
Dec 2, 20254,415.004,450.004,390.004,430.004,163.93-41,993
Dec 1, 20254,405.004,470.004,395.004,430.004,163.930.91%52,813
Nov 28, 20254,400.004,450.004,380.004,390.004,126.34-0.34%57,852
Nov 27, 20254,430.004,440.004,385.004,405.004,140.44-0.34%23,021
Nov 26, 20254,340.004,420.004,340.004,420.004,154.531.96%44,260
Nov 25, 20254,370.004,410.004,305.004,335.004,074.64-1.14%48,268
Nov 24, 20254,415.004,475.004,360.004,385.004,121.64-1.24%71,789
Nov 21, 20254,355.004,500.004,355.004,440.004,173.33-0.56%110,361
Nov 20, 20254,390.004,465.004,325.004,465.004,196.833.00%112,635
Nov 19, 20254,255.004,360.004,225.004,335.004,074.642.24%58,444
Nov 18, 20254,410.004,410.004,220.004,240.003,985.35-2.97%74,774
Nov 17, 20254,445.004,445.004,355.004,370.004,107.54-1.02%68,618
Nov 14, 20254,455.004,575.004,415.004,415.004,149.83-1.56%115,614
Nov 13, 20254,380.004,600.004,365.004,485.004,215.633.10%210,091
Nov 12, 20254,240.004,360.004,240.004,350.004,088.742.35%85,876
Nov 11, 20254,230.004,270.004,220.004,250.003,994.740.71%66,874
Nov 10, 20254,105.004,230.004,100.004,220.003,966.551.81%100,518
Nov 7, 20254,140.004,170.004,080.004,145.003,896.05-70,843
Nov 6, 20254,135.004,185.004,115.004,145.003,896.05-0.12%68,530
Nov 5, 20254,200.004,205.004,085.004,150.003,900.75-0.95%68,166
Nov 4, 20254,140.004,215.004,095.004,190.003,938.351.21%110,056
Nov 3, 20254,210.004,210.004,130.004,140.003,891.35-1.66%102,674
Oct 31, 20254,900.004,900.004,210.004,210.003,957.15-0.36%1,368,132
Oct 30, 20254,210.004,260.004,165.004,225.003,971.250.60%76,485
Oct 29, 20254,200.004,210.004,140.004,200.003,947.75-0.24%67,961
Oct 28, 20254,200.004,250.004,170.004,210.003,957.150.36%32,690
Oct 27, 20254,240.004,245.004,150.004,195.003,943.05-0.83%107,253
Oct 24, 20254,245.004,245.004,135.004,230.003,975.95-0.35%113,614
Oct 23, 20254,260.004,285.004,205.004,245.003,990.05-0.47%52,540
Oct 22, 20254,295.004,295.004,155.004,265.004,008.841.07%34,087
Oct 21, 20254,255.004,295.004,180.004,220.003,966.55-0.82%53,211
Oct 20, 20254,300.004,310.004,165.004,255.003,999.441.31%85,597
Oct 17, 20254,320.004,320.004,200.004,200.003,947.75-1.98%81,940
Oct 16, 20254,325.004,325.004,260.004,285.004,027.64-0.92%47,006
Oct 15, 20254,280.004,335.004,200.004,325.004,065.242.37%54,267
Oct 14, 20254,225.004,250.004,185.004,225.003,971.25-0.71%41,570
Oct 13, 20254,215.004,295.004,135.004,255.003,999.441.07%53,102
Oct 10, 20254,385.004,385.004,195.004,210.003,957.15-2.55%78,960
Oct 2, 20254,315.004,340.004,230.004,320.004,060.540.12%108,701