Kyochon Food&Beverage Co., Ltd. (KRX:339770)
South Korea · Delayed Price · Currency is KRW 4,265.00
+35.00 (0.83%)
At close: Mar 20, 2026
Kyochon Food&Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4,245.00 | 4,310.00 | 4,220.00 | 4,265.00 | 4,265.00 | 0.83% | 93,505 |
| Mar 19, 2026 | 4,225.00 | 4,245.00 | 4,185.00 | 4,230.00 | 4,230.00 | - | 52,362 |
| Mar 18, 2026 | 4,295.00 | 4,320.00 | 4,205.00 | 4,230.00 | 4,230.00 | -0.70% | 61,244 |
| Mar 17, 2026 | 4,250.00 | 4,280.00 | 4,150.00 | 4,260.00 | 4,260.00 | 1.31% | 56,200 |
| Mar 16, 2026 | 4,255.00 | 4,300.00 | 4,195.00 | 4,205.00 | 4,205.00 | -1.06% | 73,013 |
| Mar 13, 2026 | 4,235.00 | 4,275.00 | 4,135.00 | 4,250.00 | 4,250.00 | 0.24% | 56,454 |
| Mar 12, 2026 | 4,215.00 | 4,290.00 | 4,195.00 | 4,240.00 | 4,240.00 | 0.59% | 34,845 |
| Mar 11, 2026 | 4,180.00 | 4,287.00 | 4,170.00 | 4,215.00 | 4,215.00 | 1.57% | 100,979 |
| Mar 10, 2026 | 4,165.00 | 4,200.00 | 4,135.00 | 4,150.00 | 4,150.00 | 2.22% | 135,017 |
| Mar 9, 2026 | 4,150.00 | 4,150.00 | 4,015.00 | 4,060.00 | 4,060.00 | -3.91% | 198,820 |
| Mar 6, 2026 | 4,245.00 | 4,250.00 | 4,160.00 | 4,225.00 | 4,225.00 | -0.82% | 104,243 |
| Mar 5, 2026 | 4,205.00 | 4,335.00 | 4,175.00 | 4,260.00 | 4,260.00 | 4.16% | 203,489 |
| Mar 4, 2026 | 4,380.00 | 4,380.00 | 4,040.00 | 4,090.00 | 4,090.00 | -6.62% | 373,776 |
| Mar 3, 2026 | 4,485.00 | 4,535.00 | 4,355.00 | 4,380.00 | 4,380.00 | -2.77% | 251,015 |
| Feb 27, 2026 | 4,625.00 | 4,625.00 | 4,475.00 | 4,505.00 | 4,505.00 | -2.70% | 143,428 |
| Feb 26, 2026 | 4,700.00 | 4,895.00 | 4,625.00 | 4,630.00 | 4,630.00 | -7.31% | 331,888 |
| Feb 25, 2026 | 4,955.00 | 5,040.00 | 4,930.00 | 4,995.00 | 4,695.00 | 1.01% | 405,089 |
| Feb 24, 2026 | 4,920.00 | 4,960.00 | 4,855.00 | 4,945.00 | 4,648.00 | 0.61% | 250,654 |
| Feb 23, 2026 | 4,880.00 | 5,050.00 | 4,860.00 | 4,915.00 | 4,619.80 | 1.03% | 521,337 |
| Feb 20, 2026 | 4,775.00 | 4,925.00 | 4,760.00 | 4,865.00 | 4,572.81 | 2.10% | 304,911 |
| Feb 19, 2026 | 4,700.00 | 4,770.00 | 4,690.00 | 4,765.00 | 4,478.81 | 2.14% | 197,255 |
| Feb 13, 2026 | 4,630.00 | 4,715.00 | 4,630.00 | 4,665.00 | 4,384.82 | 0.11% | 177,704 |
| Feb 12, 2026 | 4,705.00 | 4,705.00 | 4,630.00 | 4,660.00 | 4,380.12 | -0.64% | 155,496 |
| Feb 11, 2026 | 4,710.00 | 4,745.00 | 4,680.00 | 4,690.00 | 4,408.32 | -0.11% | 230,412 |
| Feb 10, 2026 | 4,645.00 | 4,745.00 | 4,640.00 | 4,695.00 | 4,413.02 | 1.19% | 269,677 |
| Feb 9, 2026 | 4,700.00 | 4,720.00 | 4,570.00 | 4,640.00 | 4,361.32 | 3.92% | 369,798 |
| Feb 6, 2026 | 4,460.00 | 4,500.00 | 4,340.00 | 4,465.00 | 4,196.83 | 0.11% | 133,661 |
| Feb 5, 2026 | 4,470.00 | 4,515.00 | 4,415.00 | 4,460.00 | 4,192.13 | 1.02% | 126,126 |
| Feb 4, 2026 | 4,360.00 | 4,430.00 | 4,345.00 | 4,415.00 | 4,149.83 | 1.26% | 135,252 |
| Feb 3, 2026 | 4,300.00 | 4,385.00 | 4,260.00 | 4,360.00 | 4,098.14 | 2.83% | 155,451 |
| Feb 2, 2026 | 4,310.00 | 4,350.00 | 4,055.00 | 4,240.00 | 3,985.35 | -1.62% | 140,686 |
| Jan 30, 2026 | 4,310.00 | 4,370.00 | 4,280.00 | 4,310.00 | 4,051.14 | -0.35% | 98,516 |
| Jan 29, 2026 | 4,325.00 | 4,360.00 | 4,280.00 | 4,325.00 | 4,065.24 | -0.35% | 103,065 |
| Jan 28, 2026 | 4,295.00 | 4,460.00 | 4,295.00 | 4,340.00 | 4,079.34 | 1.17% | 121,442 |
| Jan 27, 2026 | 4,315.00 | 4,320.00 | 4,255.00 | 4,290.00 | 4,032.34 | -0.58% | 94,190 |
| Jan 26, 2026 | 4,325.00 | 4,365.00 | 4,270.00 | 4,315.00 | 4,055.84 | -0.23% | 97,996 |
| Jan 23, 2026 | 4,240.00 | 4,370.00 | 4,235.00 | 4,325.00 | 4,065.24 | 1.76% | 146,114 |
| Jan 22, 2026 | 4,195.00 | 4,250.00 | 4,165.00 | 4,250.00 | 3,994.74 | 1.31% | 114,403 |
| Jan 21, 2026 | 4,240.00 | 4,240.00 | 4,115.00 | 4,195.00 | 3,943.05 | -1.06% | 125,003 |
| Jan 20, 2026 | 4,175.00 | 4,270.00 | 4,165.00 | 4,240.00 | 3,985.35 | 1.07% | 92,327 |
| Jan 19, 2026 | 4,280.00 | 4,370.00 | 4,180.00 | 4,195.00 | 3,943.05 | -1.76% | 117,952 |
| Jan 16, 2026 | 4,200.00 | 4,280.00 | 4,200.00 | 4,270.00 | 4,013.54 | 2.28% | 89,683 |
| Jan 15, 2026 | 4,220.00 | 4,220.00 | 4,160.00 | 4,175.00 | 3,924.25 | -0.95% | 82,201 |
| Jan 14, 2026 | 4,190.00 | 4,230.00 | 4,175.00 | 4,215.00 | 3,961.85 | 0.48% | 66,314 |
| Jan 13, 2026 | 4,225.00 | 4,290.00 | 4,180.00 | 4,195.00 | 3,943.05 | -1.76% | 71,110 |
| Jan 12, 2026 | 4,195.00 | 4,275.00 | 4,180.00 | 4,270.00 | 4,013.54 | 0.71% | 64,260 |
| Jan 9, 2026 | 4,200.00 | 4,255.00 | 4,190.00 | 4,240.00 | 3,985.35 | 0.95% | 50,794 |
| Jan 8, 2026 | 4,230.00 | 4,230.00 | 4,170.00 | 4,200.00 | 3,947.75 | -0.71% | 91,037 |
| Jan 7, 2026 | 4,190.00 | 4,265.00 | 4,175.00 | 4,230.00 | 3,975.95 | 0.71% | 93,723 |
| Jan 6, 2026 | 4,250.00 | 4,260.00 | 4,190.00 | 4,200.00 | 3,947.75 | -1.18% | 84,638 |