Kyochon Food&Beverage Co., Ltd. (KRX:339770)
South Korea · Delayed Price · Currency is KRW 3,860.00
+10.00 (0.26%)
At close: Oct 2, 2026
Kyochon Food&Beverage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,865.00 | 3,880.00 | 3,840.00 | 3,860.00 | 3,860.00 | 0.26% | 22,701 |
| Oct 1, 2026 | 3,820.00 | 3,865.00 | 3,805.00 | 3,850.00 | 3,850.00 | 0.65% | 35,854 |
| Sep 30, 2026 | 3,825.00 | 3,830.00 | 3,790.00 | 3,825.00 | 3,825.00 | -0.13% | 17,732 |
| Sep 29, 2026 | 3,790.00 | 3,835.00 | 3,790.00 | 3,830.00 | 3,830.00 | 0.13% | 30,808 |
| Sep 28, 2026 | 3,840.00 | 3,840.00 | 3,785.00 | 3,825.00 | 3,825.00 | 0.39% | 13,897 |
| Sep 23, 2026 | 3,805.00 | 3,820.00 | 3,755.00 | 3,810.00 | 3,810.00 | 0.13% | 24,759 |
| Sep 22, 2026 | 3,805.00 | 3,815.00 | 3,770.00 | 3,805.00 | 3,805.00 | - | 18,757 |
| Sep 21, 2026 | 3,825.00 | 3,825.00 | 3,755.00 | 3,805.00 | 3,805.00 | -0.52% | 33,835 |
| Sep 18, 2026 | 3,815.00 | 3,840.00 | 3,805.00 | 3,825.00 | 3,825.00 | 0.13% | 19,649 |
| Sep 17, 2026 | 3,840.00 | 3,840.00 | 3,780.00 | 3,820.00 | 3,820.00 | -0.13% | 48,331 |
| Sep 16, 2026 | 3,845.00 | 3,880.00 | 3,815.00 | 3,825.00 | 3,825.00 | -0.52% | 16,014 |
| Sep 15, 2026 | 3,800.00 | 3,895.00 | 3,800.00 | 3,845.00 | 3,845.00 | - | 33,725 |
| Sep 14, 2026 | 3,860.00 | 3,860.00 | 3,825.00 | 3,845.00 | 3,845.00 | 0.13% | 18,242 |
| Sep 11, 2026 | 3,800.00 | 3,880.00 | 3,800.00 | 3,840.00 | 3,840.00 | 0.26% | 38,439 |
| Sep 10, 2026 | 3,805.00 | 3,850.00 | 3,775.00 | 3,830.00 | 3,830.00 | 0.79% | 21,867 |
| Sep 9, 2026 | 3,795.00 | 3,830.00 | 3,775.00 | 3,800.00 | 3,800.00 | 0.40% | 17,880 |
| Sep 8, 2026 | 3,800.00 | 3,885.00 | 3,775.00 | 3,785.00 | 3,785.00 | -0.39% | 71,368 |
| Sep 7, 2026 | 3,805.00 | 3,920.00 | 3,795.00 | 3,800.00 | 3,800.00 | - | 39,547 |
| Sep 4, 2026 | 3,840.00 | 3,850.00 | 3,795.00 | 3,800.00 | 3,800.00 | - | 16,610 |
| Sep 3, 2026 | 3,860.00 | 3,870.00 | 3,785.00 | 3,800.00 | 3,800.00 | -1.04% | 38,888 |
| Sep 2, 2026 | 3,860.00 | 3,860.00 | 3,815.00 | 3,840.00 | 3,840.00 | -0.13% | 22,356 |
| Sep 1, 2026 | 3,825.00 | 3,850.00 | 3,810.00 | 3,845.00 | 3,845.00 | 0.39% | 41,667 |
| Aug 31, 2026 | 3,825.00 | 3,835.00 | 3,775.00 | 3,830.00 | 3,830.00 | 0.13% | 23,642 |
| Aug 28, 2026 | 3,800.00 | 3,830.00 | 3,745.00 | 3,825.00 | 3,825.00 | 0.66% | 52,616 |
| Aug 27, 2026 | 3,840.00 | 3,850.00 | 3,755.00 | 3,800.00 | 3,800.00 | -1.04% | 45,153 |
| Aug 26, 2026 | 3,840.00 | 3,855.00 | 3,770.00 | 3,840.00 | 3,840.00 | 1.59% | 48,775 |
| Aug 25, 2026 | 3,830.00 | 3,865.00 | 3,785.00 | 3,840.00 | 3,779.92 | 1.32% | 30,372 |
| Aug 24, 2026 | 3,805.00 | 3,835.00 | 3,765.00 | 3,790.00 | 3,730.70 | 0.53% | 54,390 |
| Aug 21, 2026 | 3,770.00 | 3,800.00 | 3,715.00 | 3,770.00 | 3,711.02 | -0.79% | 31,525 |
| Aug 20, 2026 | 3,860.00 | 3,860.00 | 3,745.00 | 3,800.00 | 3,740.55 | -0.39% | 56,644 |
| Aug 19, 2026 | 3,815.00 | 3,825.00 | 3,700.00 | 3,815.00 | 3,755.31 | -0.39% | 39,109 |
| Aug 18, 2026 | 3,870.00 | 3,895.00 | 3,790.00 | 3,830.00 | 3,770.08 | -1.16% | 53,861 |
| Aug 14, 2026 | 3,850.00 | 3,905.00 | 3,840.00 | 3,875.00 | 3,814.37 | 1.04% | 25,498 |
| Aug 13, 2026 | 3,885.00 | 3,915.00 | 3,820.00 | 3,835.00 | 3,775.00 | -1.29% | 58,987 |
| Aug 12, 2026 | 3,920.00 | 3,930.00 | 3,830.00 | 3,885.00 | 3,824.22 | 0.13% | 57,110 |
| Aug 11, 2026 | 3,835.00 | 3,895.00 | 3,795.00 | 3,880.00 | 3,819.30 | 1.97% | 80,727 |
| Aug 10, 2026 | 3,830.00 | 3,830.00 | 3,740.00 | 3,805.00 | 3,745.47 | 0.66% | 49,424 |
| Aug 7, 2026 | 3,720.00 | 3,800.00 | 3,720.00 | 3,780.00 | 3,720.86 | 1.75% | 61,032 |
| Aug 6, 2026 | 3,740.00 | 3,750.00 | 3,695.00 | 3,715.00 | 3,656.88 | -0.80% | 25,463 |
| Aug 5, 2026 | 3,720.00 | 3,760.00 | 3,690.00 | 3,745.00 | 3,686.41 | 0.94% | 92,182 |
| Aug 4, 2026 | 3,640.00 | 3,730.00 | 3,640.00 | 3,710.00 | 3,651.96 | 1.23% | 40,168 |
| Aug 3, 2026 | 3,705.00 | 3,730.00 | 3,605.00 | 3,665.00 | 3,607.66 | -0.68% | 79,617 |
| Jul 31, 2026 | 3,635.00 | 3,695.00 | 3,580.00 | 3,690.00 | 3,632.27 | 1.51% | 64,282 |
| Jul 30, 2026 | 3,495.00 | 3,690.00 | 3,495.00 | 3,635.00 | 3,578.13 | 3.86% | 103,309 |
| Jul 29, 2026 | 3,510.00 | 3,675.00 | 3,495.00 | 3,500.00 | 3,445.24 | -0.85% | 162,831 |
| Jul 28, 2026 | 3,635.00 | 3,710.00 | 3,530.00 | 3,530.00 | 3,474.77 | -4.47% | 50,475 |
| Jul 27, 2026 | 3,650.00 | 3,730.00 | 3,645.00 | 3,695.00 | 3,637.19 | 1.93% | 61,108 |
| Jul 24, 2026 | 3,595.00 | 3,665.00 | 3,595.00 | 3,625.00 | 3,568.29 | 0.83% | 60,112 |
| Jul 23, 2026 | 3,505.00 | 3,630.00 | 3,500.00 | 3,595.00 | 3,538.75 | 2.57% | 72,168 |
| Jul 22, 2026 | 3,535.00 | 3,585.00 | 3,495.00 | 3,505.00 | 3,450.16 | -0.71% | 69,500 |