Skip to main content
logo
Kyochon Food&Beverage Co., Ltd. (KRX:339770)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,475.00
+40.00 (0.90%)
Dec 19, 2025, 3:30 PM KST

Kyochon Food&Beverage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20254,465.004,465.004,375.004,445.00-0.23%13,453
Dec 18, 20254,440.004,445.004,380.004,435.004,435.00-0.11%35,754
Dec 17, 20254,370.004,470.004,370.004,440.004,440.000.57%51,546
Dec 16, 20254,410.004,425.004,360.004,415.004,415.000.23%36,191
Dec 15, 20254,445.004,460.004,405.004,405.004,405.00-0.79%51,047
Dec 12, 20254,465.004,470.004,390.004,440.004,440.000.34%32,517
Dec 11, 20254,390.004,450.004,380.004,425.004,425.001.03%134,300
Dec 10, 20254,475.004,475.004,365.004,380.004,380.00-2.12%91,298
Dec 9, 20254,490.004,490.004,420.004,475.004,475.00-26,002
Dec 8, 20254,535.004,535.004,430.004,475.004,475.00-0.78%70,812
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