Kyochon Food&Beverage Co., Ltd. (KRX:339770)
South Korea · Delayed Price · Currency is KRW 3,605.00
-60.00 (-1.64%)
At close: Jul 14, 2026
Kyochon Food&Beverage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 3,665.00 | 3,665.00 | 3,565.00 | 3,605.00 | 3,605.00 | -1.64% | 62,921 |
| Jul 13, 2026 | 3,740.00 | 3,780.00 | 3,650.00 | 3,665.00 | 3,665.00 | -2.01% | 108,455 |
| Jul 10, 2026 | 3,680.00 | 3,790.00 | 3,680.00 | 3,740.00 | 3,740.00 | 1.63% | 62,651 |
| Jul 9, 2026 | 3,700.00 | 3,750.00 | 3,635.00 | 3,680.00 | 3,680.00 | -1.34% | 90,695 |
| Jul 8, 2026 | 3,780.00 | 3,800.00 | 3,670.00 | 3,730.00 | 3,730.00 | -1.06% | 100,168 |
| Jul 7, 2026 | 3,765.00 | 3,810.00 | 3,695.00 | 3,770.00 | 3,770.00 | - | 89,757 |
| 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% | 220,189 |
| Jul 2, 2026 | 3,710.00 | 3,785.00 | 3,640.00 | 3,740.00 | 3,740.00 | - | 94,026 |
| Jul 1, 2026 | 3,690.00 | 3,800.00 | 3,670.00 | 3,740.00 | 3,740.00 | 1.49% | 58,216 |
| Jun 30, 2026 | 3,780.00 | 3,810.00 | 3,685.00 | 3,685.00 | 3,685.00 | -1.73% | 55,027 |
| Jun 29, 2026 | 3,500.00 | 3,770.00 | 3,500.00 | 3,750.00 | 3,750.00 | 2.88% | 110,313 |
| Jun 26, 2026 | 3,715.00 | 3,715.00 | 3,565.00 | 3,645.00 | 3,645.00 | -1.88% | 143,835 |
| 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% | 79,261 |
| Jun 23, 2026 | 3,845.00 | 3,845.00 | 3,650.00 | 3,670.00 | 3,670.00 | -4.55% | 136,525 |
| Jun 22, 2026 | 3,935.00 | 3,935.00 | 3,815.00 | 3,845.00 | 3,845.00 | -2.41% | 91,035 |
| Jun 19, 2026 | 3,950.00 | 4,000.00 | 3,855.00 | 3,940.00 | 3,940.00 | -1.38% | 153,978 |
| Jun 18, 2026 | 4,060.00 | 4,065.00 | 3,960.00 | 3,995.00 | 3,995.00 | -1.60% | 149,261 |
| Jun 17, 2026 | 4,060.00 | 4,095.00 | 4,020.00 | 4,060.00 | 4,060.00 | - | 134,840 |
| 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% | 206,990 |
| 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% | 620,572 |
| Jun 10, 2026 | 4,160.00 | 4,270.00 | 3,800.00 | 4,100.00 | 4,100.00 | -3.07% | 177,963 |
| Jun 9, 2026 | 3,945.00 | 4,265.00 | 3,945.00 | 4,230.00 | 4,230.00 | 7.22% | 287,894 |
| Jun 8, 2026 | 3,995.00 | 4,040.00 | 3,850.00 | 3,945.00 | 3,945.00 | -2.47% | 153,036 |
| Jun 5, 2026 | 4,065.00 | 4,065.00 | 3,930.00 | 4,045.00 | 4,045.00 | 0.37% | 103,223 |
| Jun 4, 2026 | 4,045.00 | 4,070.00 | 3,995.00 | 4,030.00 | 4,030.00 | -0.37% | 102,986 |
| Jun 2, 2026 | 4,055.00 | 4,090.00 | 3,990.00 | 4,045.00 | 4,045.00 | -1.10% | 130,110 |
| Jun 1, 2026 | 4,035.00 | 4,185.00 | 4,035.00 | 4,090.00 | 4,090.00 | 1.49% | 163,689 |
| May 29, 2026 | 4,105.00 | 4,120.00 | 4,010.00 | 4,030.00 | 4,030.00 | -1.71% | 121,687 |
| May 28, 2026 | 4,150.00 | 4,155.00 | 4,015.00 | 4,100.00 | 4,100.00 | 0.86% | 152,163 |
| May 27, 2026 | 4,145.00 | 4,150.00 | 4,075.00 | 4,115.00 | 4,065.00 | -0.72% | 126,353 |
| May 26, 2026 | 4,190.00 | 4,220.00 | 4,115.00 | 4,145.00 | 4,094.64 | -0.96% | 115,550 |
| May 22, 2026 | 4,105.00 | 4,215.00 | 4,095.00 | 4,185.00 | 4,134.15 | 2.32% | 116,359 |
| May 21, 2026 | 4,145.00 | 4,180.00 | 4,080.00 | 4,090.00 | 4,040.30 | -0.12% | 173,979 |
| May 20, 2026 | 4,190.00 | 4,195.00 | 4,070.00 | 4,095.00 | 4,045.24 | -2.27% | 182,752 |
| May 19, 2026 | 4,330.00 | 4,330.00 | 4,165.00 | 4,190.00 | 4,139.09 | -0.48% | 131,091 |
| May 18, 2026 | 4,225.00 | 4,275.00 | 4,115.00 | 4,210.00 | 4,158.85 | -0.36% | 133,302 |
| May 15, 2026 | 4,150.00 | 4,340.00 | 4,140.00 | 4,225.00 | 4,173.66 | 1.93% | 172,282 |
| May 14, 2026 | 4,060.00 | 4,165.00 | 4,060.00 | 4,145.00 | 4,094.64 | 2.85% | 139,562 |
| May 13, 2026 | 4,080.00 | 4,137.00 | 4,005.00 | 4,030.00 | 3,981.03 | -3.47% | 391,775 |
| May 12, 2026 | 4,305.00 | 4,305.00 | 4,130.00 | 4,175.00 | 4,124.27 | -1.53% | 199,938 |
| May 11, 2026 | 4,345.00 | 4,360.00 | 4,240.00 | 4,240.00 | 4,188.48 | -2.42% | 119,772 |
| May 8, 2026 | 4,395.00 | 4,395.00 | 4,270.00 | 4,345.00 | 4,292.21 | 0.12% | 90,579 |
| May 7, 2026 | 4,295.00 | 4,375.00 | 4,275.00 | 4,340.00 | 4,287.27 | 0.93% | 54,180 |
| May 6, 2026 | 4,445.00 | 4,490.00 | 4,290.00 | 4,300.00 | 4,247.75 | -3.26% | 177,614 |
| May 4, 2026 | 4,490.00 | 4,540.00 | 4,405.00 | 4,445.00 | 4,390.99 | -0.89% | 116,031 |
| Apr 30, 2026 | 4,510.00 | 4,540.00 | 4,475.00 | 4,485.00 | 4,430.50 | -0.77% | 77,654 |