Skip to main content
Kyochon Food&Beverage Co., Ltd. (KRX:339770)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,510.00
+60.00 (1.35%)
At close: Dec 5, 2025

Kyochon Food&Beverage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,450.004,520.004,420.004,510.004,510.001.35%65,946
Dec 4, 20254,495.004,510.004,425.004,450.004,450.00-0.56%49,564
Dec 3, 20254,440.004,480.004,415.004,475.004,475.001.02%39,259
Dec 2, 20254,415.004,450.004,390.004,430.004,430.00-41,993
Dec 1, 20254,405.004,470.004,395.004,430.004,430.000.91%52,813
Nov 28, 20254,400.004,450.004,380.004,390.004,390.00-0.34%57,852
Nov 27, 20254,430.004,440.004,385.004,405.004,405.00-0.34%23,021
Nov 26, 20254,340.004,420.004,340.004,420.004,420.001.96%44,260
Nov 25, 20254,370.004,410.004,305.004,335.004,335.00-1.14%48,268
Nov 24, 20254,415.004,475.004,360.004,385.004,385.00-1.24%71,789
Nov 21, 20254,355.004,500.004,355.004,440.004,440.00-0.56%110,361
Nov 20, 20254,390.004,465.004,325.004,465.004,465.003.00%112,635
Nov 19, 20254,255.004,360.004,225.004,335.004,335.002.24%58,444
Nov 18, 20254,410.004,410.004,220.004,240.004,240.00-2.97%74,774
Nov 17, 20254,445.004,445.004,355.004,370.004,370.00-1.02%68,618
Nov 14, 20254,455.004,575.004,415.004,415.004,415.00-1.56%115,614
Nov 13, 20254,380.004,600.004,365.004,485.004,485.003.10%210,091
Nov 12, 20254,240.004,360.004,240.004,350.004,350.002.35%85,876
Nov 11, 20254,230.004,270.004,220.004,250.004,250.000.71%66,874
Nov 10, 20254,105.004,230.004,100.004,220.004,220.001.81%100,518
Nov 7, 20254,140.004,170.004,080.004,145.004,145.00-70,843
Nov 6, 20254,135.004,185.004,115.004,145.004,145.00-0.12%68,530
Nov 5, 20254,200.004,205.004,085.004,150.004,150.00-0.95%68,166
Nov 4, 20254,140.004,215.004,095.004,190.004,190.001.21%110,056
Nov 3, 20254,210.004,210.004,130.004,140.004,140.00-1.66%102,674
Oct 31, 20254,900.004,900.004,210.004,210.004,210.00-0.36%1,368,132
Oct 30, 20254,210.004,260.004,165.004,225.004,225.000.60%76,485
Oct 29, 20254,200.004,210.004,140.004,200.004,200.00-0.24%67,961
Oct 28, 20254,200.004,250.004,170.004,210.004,210.000.36%32,690
Oct 27, 20254,240.004,245.004,150.004,195.004,195.00-0.83%107,253
Oct 24, 20254,245.004,245.004,135.004,230.004,230.00-0.35%113,614
Oct 23, 20254,260.004,285.004,205.004,245.004,245.00-0.47%52,540
Oct 22, 20254,295.004,295.004,155.004,265.004,265.001.07%34,087
Oct 21, 20254,255.004,295.004,180.004,220.004,220.00-0.82%53,211
Oct 20, 20254,300.004,310.004,165.004,255.004,255.001.31%85,597
Oct 17, 20254,320.004,320.004,200.004,200.004,200.00-1.98%81,940
Oct 16, 20254,325.004,325.004,260.004,285.004,285.00-0.92%47,006
Oct 15, 20254,280.004,335.004,200.004,325.004,325.002.37%54,267
Oct 14, 20254,225.004,250.004,185.004,225.004,225.00-0.71%41,570
Oct 13, 20254,215.004,295.004,135.004,255.004,255.001.07%53,102
Oct 10, 20254,385.004,385.004,195.004,210.004,210.00-2.55%78,960
Oct 2, 20254,315.004,340.004,230.004,320.004,320.000.12%108,701
Oct 1, 20254,300.004,340.004,275.004,315.004,315.000.23%48,951
Sep 30, 20254,430.004,430.004,285.004,305.004,305.00-1.82%79,372
Sep 29, 20254,490.004,490.004,380.004,385.004,385.00-2.12%61,551
Sep 26, 20254,500.004,500.004,390.004,480.004,480.00-0.99%67,735
Sep 25, 20254,500.004,530.004,445.004,525.004,525.00-65,382
Sep 24, 20254,560.004,560.004,485.004,525.004,525.00-46,357
Sep 23, 20254,565.004,600.004,515.004,525.004,525.00-0.55%54,543
Sep 22, 20254,610.004,610.004,515.004,550.004,550.00-0.44%92,780
Sep 19, 20254,610.004,610.004,520.004,570.004,570.00-0.54%82,222
Sep 18, 20254,620.004,620.004,570.004,595.004,595.000.33%39,957
Sep 17, 20254,675.004,675.004,570.004,580.004,580.00-1.29%130,383
Sep 16, 20254,715.004,745.004,620.004,640.004,640.00-2.01%140,316
Sep 15, 20254,790.004,805.004,710.004,735.004,735.00-1.87%165,422
Sep 12, 20254,900.004,905.004,780.004,825.004,825.00-0.72%93,138
Sep 11, 20254,900.004,900.004,810.004,860.004,860.00-0.82%66,397
Sep 10, 20254,895.004,910.004,845.004,900.004,900.000.82%43,645
Sep 9, 20254,845.004,915.004,815.004,860.004,860.000.62%28,633
Sep 8, 20254,860.004,860.004,815.004,830.004,830.00-0.92%10,850
Sep 5, 20254,940.004,945.004,795.004,875.004,875.000.10%41,219
Sep 4, 20254,820.004,885.004,730.004,870.004,870.002.74%74,249
Sep 3, 20254,820.004,845.004,705.004,740.004,740.00-1.25%104,680
Sep 2, 20254,840.004,860.004,730.004,800.004,800.00-0.83%112,971
Sep 1, 20254,905.004,905.004,780.004,840.004,840.00-0.21%53,304
Aug 29, 20254,930.004,930.004,825.004,850.004,850.00-0.41%67,381
Aug 28, 20254,920.004,920.004,855.004,870.004,870.00-1.22%35,067
Aug 27, 20255,010.005,010.004,915.004,930.004,930.00-0.80%34,066
Aug 26, 20254,950.005,050.004,905.004,970.004,970.000.51%63,300
Aug 25, 20255,000.005,000.004,920.004,945.004,945.00-0.30%53,687
Aug 22, 20254,975.005,000.004,925.004,960.004,960.000.92%63,244
Aug 21, 20254,950.004,960.004,880.004,915.004,915.00-0.41%46,089
Aug 20, 20255,010.005,010.004,845.004,935.004,935.00-1.20%105,943
Aug 19, 20255,080.005,090.004,850.004,995.004,995.00-1.48%39,069
Aug 18, 20255,100.005,130.005,030.005,070.005,070.00-41,854
Aug 14, 20255,130.005,140.005,020.005,070.005,070.001.81%49,113
Aug 13, 20255,000.005,030.004,940.004,980.004,980.00-0.20%102,721
Aug 12, 20255,100.005,100.004,970.004,990.004,990.00-1.38%87,324
Aug 11, 20255,150.005,150.005,020.005,060.005,060.00-0.98%84,529
Aug 8, 20255,130.005,240.005,080.005,110.005,110.00-0.39%59,403
Aug 7, 20255,090.005,150.005,080.005,130.005,130.000.98%42,791
Aug 6, 20255,100.005,160.005,050.005,080.005,080.00-87,948
Aug 5, 20255,150.005,150.005,060.005,080.005,080.001.20%36,943
Aug 4, 20255,000.005,080.004,925.005,020.005,020.000.40%76,763
Aug 1, 20255,180.005,220.004,970.005,000.005,000.00-3.29%145,805
Jul 31, 20255,190.005,260.005,110.005,170.005,170.00-113,386
Jul 30, 20255,250.005,280.005,110.005,170.005,170.000.39%68,663
Jul 29, 20255,180.005,180.005,060.005,150.005,150.000.19%147,958
Jul 28, 20255,220.005,240.005,080.005,140.005,140.00-2.47%208,358
Jul 25, 20255,350.005,370.005,200.005,270.005,270.00-0.75%80,297
Jul 24, 20255,420.005,490.005,220.005,310.005,310.00-1.85%154,341
Jul 23, 20255,560.005,560.005,300.005,410.005,410.00-1.64%133,841
Jul 22, 20255,720.005,720.005,490.005,500.005,500.00-3.85%242,970
Jul 21, 20255,800.005,810.005,630.005,720.005,720.00-0.17%97,835
Jul 18, 20255,730.005,780.005,580.005,730.005,730.000.35%138,120
Jul 17, 20255,760.005,810.005,590.005,710.005,710.00-0.35%162,150
Jul 16, 20255,860.005,860.005,630.005,730.005,730.00-1.88%166,458
Jul 15, 20256,030.006,030.005,800.005,840.005,840.00-2.01%161,935
Jul 14, 20256,000.006,000.005,840.005,960.005,960.00-1.00%102,824
Jul 11, 20256,070.006,070.005,900.006,020.006,020.00-0.82%192,448