Kyochon Food&Beverage Co., Ltd. (KRX:339770)
South Korea · Delayed Price · Currency is KRW 3,770.00
-30.00 (-0.79%)
At close: Aug 21, 2026
Kyochon Food&Beverage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,770.00 | 3,800.00 | 3,715.00 | 3,770.00 | 3,770.00 | -0.79% | 31,525 |
| Aug 20, 2026 | 3,860.00 | 3,860.00 | 3,745.00 | 3,800.00 | 3,800.00 | -0.39% | 56,360 |
| Aug 19, 2026 | 3,815.00 | 3,825.00 | 3,700.00 | 3,815.00 | 3,815.00 | -0.39% | 39,109 |
| Aug 18, 2026 | 3,870.00 | 3,895.00 | 3,790.00 | 3,830.00 | 3,830.00 | -1.16% | 53,851 |
| Aug 14, 2026 | 3,850.00 | 3,905.00 | 3,840.00 | 3,875.00 | 3,875.00 | 1.04% | 25,498 |
| Aug 13, 2026 | 3,885.00 | 3,915.00 | 3,820.00 | 3,835.00 | 3,835.00 | -1.29% | 58,979 |
| Aug 12, 2026 | 3,920.00 | 3,930.00 | 3,830.00 | 3,885.00 | 3,885.00 | 0.13% | 57,102 |
| Aug 11, 2026 | 3,835.00 | 3,895.00 | 3,795.00 | 3,880.00 | 3,880.00 | 1.97% | 80,663 |
| Aug 10, 2026 | 3,830.00 | 3,830.00 | 3,740.00 | 3,805.00 | 3,805.00 | 0.66% | 48,360 |
| Aug 7, 2026 | 3,720.00 | 3,800.00 | 3,720.00 | 3,780.00 | 3,780.00 | 1.75% | 60,068 |
| Aug 6, 2026 | 3,740.00 | 3,750.00 | 3,695.00 | 3,715.00 | 3,715.00 | -0.80% | 25,459 |
| Aug 5, 2026 | 3,720.00 | 3,760.00 | 3,690.00 | 3,745.00 | 3,745.00 | 0.94% | 90,523 |
| Aug 4, 2026 | 3,640.00 | 3,730.00 | 3,640.00 | 3,710.00 | 3,710.00 | 1.23% | 39,925 |
| Aug 3, 2026 | 3,705.00 | 3,730.00 | 3,605.00 | 3,665.00 | 3,665.00 | -0.68% | 79,617 |
| Jul 31, 2026 | 3,635.00 | 3,695.00 | 3,580.00 | 3,690.00 | 3,690.00 | 1.51% | 64,282 |
| Jul 30, 2026 | 3,495.00 | 3,690.00 | 3,495.00 | 3,635.00 | 3,635.00 | 3.86% | 103,309 |
| Jul 29, 2026 | 3,510.00 | 3,675.00 | 3,495.00 | 3,500.00 | 3,500.00 | -0.85% | 162,831 |
| Jul 28, 2026 | 3,635.00 | 3,710.00 | 3,530.00 | 3,530.00 | 3,530.00 | -4.47% | 50,475 |
| Jul 27, 2026 | 3,650.00 | 3,730.00 | 3,645.00 | 3,695.00 | 3,695.00 | 1.93% | 61,108 |
| Jul 24, 2026 | 3,595.00 | 3,665.00 | 3,595.00 | 3,625.00 | 3,625.00 | 0.83% | 60,112 |
| Jul 23, 2026 | 3,505.00 | 3,630.00 | 3,500.00 | 3,595.00 | 3,595.00 | 2.57% | 72,168 |
| Jul 22, 2026 | 3,535.00 | 3,585.00 | 3,495.00 | 3,505.00 | 3,505.00 | -0.71% | 69,500 |
| Jul 21, 2026 | 3,630.00 | 3,630.00 | 3,500.00 | 3,530.00 | 3,530.00 | -2.75% | 81,526 |
| Jul 20, 2026 | 3,600.00 | 3,650.00 | 3,555.00 | 3,630.00 | 3,630.00 | -0.55% | 57,926 |
| Jul 16, 2026 | 3,650.00 | 3,690.00 | 3,575.00 | 3,650.00 | 3,650.00 | 0.97% | 104,112 |
| Jul 15, 2026 | 3,605.00 | 3,690.00 | 3,600.00 | 3,615.00 | 3,615.00 | 0.28% | 40,957 |
| Jul 14, 2026 | 3,665.00 | 3,665.00 | 3,565.00 | 3,605.00 | 3,605.00 | -1.64% | 193,399 |
| Jul 13, 2026 | 3,740.00 | 3,780.00 | 3,650.00 | 3,665.00 | 3,665.00 | -2.01% | 108,482 |
| Jul 10, 2026 | 3,680.00 | 3,790.00 | 3,680.00 | 3,740.00 | 3,740.00 | 1.63% | 62,996 |
| Jul 9, 2026 | 3,700.00 | 3,750.00 | 3,635.00 | 3,680.00 | 3,680.00 | -1.34% | 91,038 |
| Jul 8, 2026 | 3,780.00 | 3,800.00 | 3,670.00 | 3,730.00 | 3,730.00 | -1.06% | 100,546 |
| Jul 7, 2026 | 3,765.00 | 3,810.00 | 3,695.00 | 3,770.00 | 3,770.00 | - | 89,761 |
| Jul 6, 2026 | 3,780.00 | 3,790.00 | 3,660.00 | 3,770.00 | 3,770.00 | 0.94% | 80,316 |
| Jul 3, 2026 | 3,795.00 | 3,795.00 | 3,600.00 | 3,735.00 | 3,735.00 | -0.13% | 220,366 |
| Jul 2, 2026 | 3,710.00 | 3,785.00 | 3,640.00 | 3,740.00 | 3,740.00 | - | 94,116 |
| Jul 1, 2026 | 3,690.00 | 3,800.00 | 3,670.00 | 3,740.00 | 3,740.00 | 1.49% | 58,477 |
| Jun 30, 2026 | 3,780.00 | 3,810.00 | 3,685.00 | 3,685.00 | 3,685.00 | -1.73% | 55,522 |
| Jun 29, 2026 | 3,500.00 | 3,770.00 | 3,500.00 | 3,750.00 | 3,750.00 | 2.88% | 111,012 |
| Jun 26, 2026 | 3,715.00 | 3,715.00 | 3,565.00 | 3,645.00 | 3,645.00 | -1.88% | 144,703 |
| Jun 25, 2026 | 3,690.00 | 3,820.00 | 3,650.00 | 3,715.00 | 3,715.00 | -2.11% | 141,039 |
| Jun 24, 2026 | 3,670.00 | 3,795.00 | 3,655.00 | 3,795.00 | 3,795.00 | 3.41% | 80,353 |
| Jun 23, 2026 | 3,845.00 | 3,845.00 | 3,650.00 | 3,670.00 | 3,670.00 | -4.55% | 136,590 |
| Jun 22, 2026 | 3,935.00 | 3,935.00 | 3,815.00 | 3,845.00 | 3,845.00 | -2.41% | 91,662 |
| Jun 19, 2026 | 3,950.00 | 4,000.00 | 3,855.00 | 3,940.00 | 3,940.00 | -1.38% | 154,048 |
| Jun 18, 2026 | 4,060.00 | 4,065.00 | 3,960.00 | 3,995.00 | 3,995.00 | -1.60% | 150,427 |
| Jun 17, 2026 | 4,060.00 | 4,095.00 | 4,020.00 | 4,060.00 | 4,060.00 | - | 141,648 |
| Jun 16, 2026 | 4,045.00 | 4,130.00 | 3,980.00 | 4,060.00 | 4,060.00 | 0.50% | 147,122 |
| Jun 15, 2026 | 4,075.00 | 4,155.00 | 4,000.00 | 4,040.00 | 4,040.00 | -0.62% | 207,937 |
| Jun 12, 2026 | 4,185.00 | 4,185.00 | 4,010.00 | 4,065.00 | 4,065.00 | 1.63% | 384,956 |
| Jun 11, 2026 | 4,105.00 | 4,375.00 | 3,935.00 | 4,000.00 | 4,000.00 | -2.44% | 622,177 |