Kyochon Food&Beverage Co., Ltd. (KRX:339770)
South Korea · Delayed Price · Currency is KRW 4,870.00
+40.00 (0.83%)
Last updated: Sep 9, 2025, 2:57 PM KST
Kyochon Food&Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4,860.00 | 4,860.00 | 4,815.00 | 4,830.00 | 4,830.00 | -0.92% | 10,850 |
| Sep 5, 2025 | 4,940.00 | 4,945.00 | 4,795.00 | 4,875.00 | 4,875.00 | 0.10% | 42,052 |
| Sep 4, 2025 | 4,820.00 | 4,885.00 | 4,730.00 | 4,870.00 | 4,870.00 | 2.74% | 74,249 |
| Sep 3, 2025 | 4,820.00 | 4,845.00 | 4,705.00 | 4,740.00 | 4,740.00 | -1.25% | 104,680 |
| Sep 2, 2025 | 4,840.00 | 4,860.00 | 4,730.00 | 4,800.00 | 4,800.00 | -0.83% | 113,142 |
| Sep 1, 2025 | 4,905.00 | 4,905.00 | 4,780.00 | 4,840.00 | 4,840.00 | -0.21% | 55,134 |
| Aug 29, 2025 | 4,930.00 | 4,930.00 | 4,825.00 | 4,850.00 | 4,850.00 | -0.41% | 71,807 |
| Aug 28, 2025 | 4,920.00 | 4,920.00 | 4,855.00 | 4,870.00 | 4,870.00 | -1.22% | 35,067 |
| Aug 27, 2025 | 5,010.00 | 5,010.00 | 4,915.00 | 4,930.00 | 4,930.00 | -0.80% | 34,586 |
| Aug 26, 2025 | 4,950.00 | 5,050.00 | 4,905.00 | 4,970.00 | 4,970.00 | 0.51% | 63,787 |
| Aug 25, 2025 | 5,000.00 | 5,000.00 | 4,920.00 | 4,945.00 | 4,945.00 | -0.30% | 53,687 |
| Aug 22, 2025 | 4,975.00 | 5,000.00 | 4,925.00 | 4,960.00 | 4,960.00 | 0.92% | 63,901 |
| Aug 21, 2025 | 4,950.00 | 4,960.00 | 4,880.00 | 4,915.00 | 4,915.00 | -0.41% | 46,089 |
| Aug 20, 2025 | 5,010.00 | 5,010.00 | 4,845.00 | 4,935.00 | 4,935.00 | -1.20% | 105,943 |
| Aug 19, 2025 | 5,080.00 | 5,090.00 | 4,850.00 | 4,995.00 | 4,995.00 | -1.48% | 39,069 |
| Aug 18, 2025 | 5,100.00 | 5,130.00 | 5,030.00 | 5,070.00 | 5,070.00 | - | 41,854 |
| Aug 14, 2025 | 5,130.00 | 5,140.00 | 5,020.00 | 5,070.00 | 5,070.00 | 1.81% | 49,312 |
| Aug 13, 2025 | 5,000.00 | 5,030.00 | 4,940.00 | 4,980.00 | 4,980.00 | -0.20% | 103,297 |
| Aug 12, 2025 | 5,100.00 | 5,100.00 | 4,970.00 | 4,990.00 | 4,990.00 | -1.38% | 87,324 |
| Aug 11, 2025 | 5,150.00 | 5,150.00 | 5,020.00 | 5,060.00 | 5,060.00 | -0.98% | 84,529 |
| Aug 8, 2025 | 5,130.00 | 5,240.00 | 5,080.00 | 5,110.00 | 5,110.00 | -0.39% | 59,403 |
| Aug 7, 2025 | 5,090.00 | 5,150.00 | 5,080.00 | 5,130.00 | 5,130.00 | 0.98% | 42,791 |
| Aug 6, 2025 | 5,100.00 | 5,160.00 | 5,050.00 | 5,080.00 | 5,080.00 | - | 90,250 |
| Aug 5, 2025 | 5,150.00 | 5,150.00 | 5,060.00 | 5,080.00 | 5,080.00 | 1.20% | 36,943 |
| Aug 4, 2025 | 5,000.00 | 5,080.00 | 4,925.00 | 5,020.00 | 5,020.00 | 0.40% | 76,763 |
| Aug 1, 2025 | 5,180.00 | 5,220.00 | 4,970.00 | 5,000.00 | 5,000.00 | -3.29% | 146,458 |
| Jul 31, 2025 | 5,190.00 | 5,260.00 | 5,110.00 | 5,170.00 | 5,170.00 | - | 113,420 |
| Jul 30, 2025 | 5,250.00 | 5,280.00 | 5,110.00 | 5,170.00 | 5,170.00 | 0.39% | 68,663 |
| Jul 29, 2025 | 5,180.00 | 5,180.00 | 5,060.00 | 5,150.00 | 5,150.00 | 0.19% | 147,958 |
| Jul 28, 2025 | 5,220.00 | 5,240.00 | 5,080.00 | 5,140.00 | 5,140.00 | -2.47% | 210,396 |
| Jul 25, 2025 | 5,350.00 | 5,370.00 | 5,200.00 | 5,270.00 | 5,270.00 | -0.75% | 81,063 |
| Jul 24, 2025 | 5,420.00 | 5,490.00 | 5,220.00 | 5,310.00 | 5,310.00 | -1.85% | 154,341 |
| Jul 23, 2025 | 5,560.00 | 5,560.00 | 5,300.00 | 5,410.00 | 5,410.00 | -1.64% | 135,717 |
| Jul 22, 2025 | 5,720.00 | 5,720.00 | 5,490.00 | 5,500.00 | 5,500.00 | -3.85% | 242,970 |
| Jul 21, 2025 | 5,800.00 | 5,810.00 | 5,630.00 | 5,720.00 | 5,720.00 | -0.17% | 98,579 |
| Jul 18, 2025 | 5,730.00 | 5,780.00 | 5,580.00 | 5,730.00 | 5,730.00 | 0.35% | 140,741 |
| Jul 17, 2025 | 5,760.00 | 5,810.00 | 5,590.00 | 5,710.00 | 5,710.00 | -0.35% | 162,150 |
| Jul 16, 2025 | 5,860.00 | 5,860.00 | 5,630.00 | 5,730.00 | 5,730.00 | -1.88% | 166,458 |
| Jul 15, 2025 | 6,030.00 | 6,030.00 | 5,800.00 | 5,840.00 | 5,840.00 | -2.01% | 161,935 |
| Jul 14, 2025 | 6,000.00 | 6,000.00 | 5,840.00 | 5,960.00 | 5,960.00 | -1.00% | 104,253 |
| Jul 11, 2025 | 6,070.00 | 6,070.00 | 5,900.00 | 6,020.00 | 6,020.00 | -0.82% | 192,448 |
| Jul 10, 2025 | 6,020.00 | 6,070.00 | 5,950.00 | 6,070.00 | 6,070.00 | 1.00% | 102,898 |
| Jul 9, 2025 | 6,070.00 | 6,170.00 | 5,890.00 | 6,010.00 | 6,010.00 | -0.17% | 360,511 |
| Jul 8, 2025 | 5,810.00 | 6,040.00 | 5,740.00 | 6,020.00 | 6,020.00 | 3.97% | 377,992 |
| Jul 7, 2025 | 5,980.00 | 6,100.00 | 5,640.00 | 5,790.00 | 5,790.00 | 4.32% | 726,796 |
| Jul 4, 2025 | 5,660.00 | 5,670.00 | 5,480.00 | 5,550.00 | 5,550.00 | -2.29% | 98,108 |
| Jul 3, 2025 | 5,630.00 | 5,700.00 | 5,570.00 | 5,680.00 | 5,680.00 | 2.16% | 89,515 |
| Jul 2, 2025 | 5,620.00 | 5,720.00 | 5,480.00 | 5,560.00 | 5,560.00 | -0.36% | 219,701 |
| Jul 1, 2025 | 5,420.00 | 5,750.00 | 5,350.00 | 5,580.00 | 5,580.00 | 5.68% | 317,961 |
| Jun 30, 2025 | 5,320.00 | 5,350.00 | 5,240.00 | 5,280.00 | 5,280.00 | 1.15% | 93,448 |