Skip to main content
logo
Kyochon Food&Beverage Co., Ltd. (KRX:339770)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,020.00
-25.00 (-0.62%)
Jun 4, 2026, 11:35 AM KST

Kyochon Food&Beverage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20264,055.004,090.003,990.004,045.004,045.00-1.10%130,044
Jun 1, 20264,035.004,185.004,035.004,090.004,090.001.49%162,621
May 29, 20264,105.004,120.004,010.004,030.004,030.00-1.71%121,245
May 28, 20264,150.004,155.004,015.004,100.004,100.000.86%152,163
May 27, 20264,145.004,150.004,075.004,115.004,065.00-0.72%125,061
May 26, 20264,190.004,220.004,115.004,145.004,094.64-0.96%115,550
May 22, 20264,105.004,215.004,095.004,185.004,134.152.32%116,359
May 21, 20264,145.004,180.004,080.004,090.004,040.30-0.12%173,979
May 20, 20264,190.004,195.004,070.004,095.004,045.24-2.27%182,752
May 19, 20264,330.004,330.004,165.004,190.004,139.09-0.48%131,091
May 18, 20264,225.004,275.004,115.004,210.004,158.85-0.36%133,302
May 15, 20264,150.004,340.004,140.004,225.004,173.661.93%172,282
May 14, 20264,060.004,165.004,060.004,145.004,094.642.85%139,562
May 13, 20264,080.004,137.004,005.004,030.003,981.03-3.47%391,775
May 12, 20264,305.004,305.004,130.004,175.004,124.27-1.53%199,938
May 11, 20264,345.004,360.004,240.004,240.004,188.48-2.42%119,772
May 8, 20264,395.004,395.004,270.004,345.004,292.210.12%90,579
May 7, 20264,295.004,375.004,275.004,340.004,287.270.93%54,180
May 6, 20264,445.004,490.004,290.004,300.004,247.75-3.26%177,614
May 4, 20264,490.004,540.004,405.004,445.004,390.99-0.89%116,031
Apr 30, 20264,510.004,540.004,475.004,485.004,430.50-0.77%77,654
Apr 29, 20264,500.004,560.004,455.004,520.004,465.080.67%84,271
Apr 28, 20264,465.004,515.004,440.004,490.004,435.440.56%101,316
Apr 27, 20264,495.004,495.004,430.004,465.004,410.750.34%80,666
Apr 24, 20264,400.004,480.004,400.004,450.004,395.931.14%80,941
Apr 23, 20264,435.004,470.004,355.004,400.004,346.54-0.79%61,061
Apr 22, 20264,470.004,495.004,435.004,435.004,381.11-0.78%53,840
Apr 21, 20264,460.004,490.004,425.004,470.004,415.690.90%86,864
Apr 20, 20264,430.004,465.004,415.004,430.004,376.170.11%82,087
Apr 17, 20264,380.004,440.004,350.004,425.004,371.230.80%90,605
Apr 16, 20264,280.004,390.004,280.004,390.004,336.662.57%126,152
Apr 15, 20264,285.004,320.004,270.004,280.004,228.00-69,256
Apr 14, 20264,305.004,305.004,265.004,280.004,228.00-0.12%51,517
Apr 13, 20264,215.004,310.004,200.004,285.004,232.931.42%78,399
Apr 10, 20264,165.004,275.004,165.004,225.004,173.661.44%64,534
Apr 9, 20264,155.004,175.004,115.004,165.004,114.390.12%64,111
Apr 8, 20264,160.004,225.004,140.004,160.004,109.450.73%104,241
Apr 7, 20264,110.004,150.004,105.004,130.004,079.820.24%36,232
Apr 6, 20264,130.004,160.004,095.004,120.004,069.94-0.24%48,574
Apr 3, 20264,095.004,175.004,095.004,130.004,079.821.23%51,848
Apr 2, 20264,200.004,210.004,075.004,080.004,030.43-1.92%72,368
Apr 1, 20264,100.004,175.004,080.004,160.004,109.452.34%55,652
Mar 31, 20264,075.004,160.004,065.004,065.004,015.61-0.49%72,471
Mar 30, 20264,140.004,140.004,060.004,085.004,035.36-1.68%110,107
Mar 27, 20264,150.004,180.004,110.004,155.004,104.51-0.60%71,051
Mar 26, 20264,240.004,250.004,175.004,180.004,129.21-1.53%45,769
Mar 25, 20264,245.004,250.004,225.004,245.004,193.420.83%34,465
Mar 24, 20264,240.004,240.004,160.004,210.004,158.850.96%57,445
Mar 23, 20264,270.004,270.004,150.004,170.004,119.33-2.23%110,722
Mar 20, 20264,245.004,310.004,220.004,265.004,213.180.83%93,505