Skip to main content
logo
Kyochon Food&Beverage Co., Ltd. (KRX:339770)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,670.00
-325.00 (-6.51%)
Feb 26, 2026, 12:50 PM KST

Kyochon Food&Beverage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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