Kyochon Food&Beverage Co., Ltd. (KRX:339770)
South Korea · Delayed Price · Currency is KRW 3,720.00
+30.00 (0.81%)
Oct 29, 2026, 3:30 PM KST
Kyochon Food&Beverage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3,715.00 | 3,730.00 | 3,620.00 | 3,720.00 | 3,720.00 | 0.81% | 89,736 |
| Oct 28, 2026 | 3,700.00 | 3,750.00 | 3,690.00 | 3,690.00 | 3,690.00 | -0.27% | 60,668 |
| Oct 27, 2026 | 3,715.00 | 3,725.00 | 3,695.00 | 3,700.00 | 3,700.00 | -0.94% | 35,239 |
| Oct 26, 2026 | 3,810.00 | 3,810.00 | 3,685.00 | 3,735.00 | 3,735.00 | -0.13% | 76,418 |
| Oct 23, 2026 | 3,815.00 | 3,815.00 | 3,705.00 | 3,740.00 | 3,740.00 | -1.32% | 68,717 |
| Oct 22, 2026 | 3,840.00 | 3,845.00 | 3,765.00 | 3,790.00 | 3,790.00 | -0.79% | 35,538 |
| Oct 21, 2026 | 3,825.00 | 3,860.00 | 3,805.00 | 3,820.00 | 3,820.00 | - | 29,427 |
| Oct 20, 2026 | 3,835.00 | 3,890.00 | 3,790.00 | 3,820.00 | 3,820.00 | -0.39% | 43,827 |
| Oct 19, 2026 | 3,770.00 | 3,840.00 | 3,730.00 | 3,835.00 | 3,835.00 | 1.72% | 66,688 |
| Oct 16, 2026 | 3,700.00 | 3,815.00 | 3,700.00 | 3,770.00 | 3,770.00 | 0.13% | 58,172 |
| Oct 15, 2026 | 3,830.00 | 3,830.00 | 3,705.00 | 3,765.00 | 3,765.00 | -2.08% | 108,038 |
| Oct 14, 2026 | 3,835.00 | 3,865.00 | 3,815.00 | 3,845.00 | 3,845.00 | - | 27,596 |
| Oct 13, 2026 | 3,850.00 | 3,880.00 | 3,780.00 | 3,845.00 | 3,845.00 | -0.90% | 89,531 |
| Oct 12, 2026 | 3,920.00 | 3,925.00 | 3,845.00 | 3,880.00 | 3,880.00 | 0.13% | 34,724 |
| Oct 8, 2026 | 3,930.00 | 3,935.00 | 3,820.00 | 3,875.00 | 3,875.00 | -1.15% | 63,521 |
| Oct 7, 2026 | 3,915.00 | 3,930.00 | 3,880.00 | 3,920.00 | 3,920.00 | 0.26% | 20,036 |
| Oct 6, 2026 | 3,885.00 | 3,915.00 | 3,860.00 | 3,910.00 | 3,910.00 | 1.30% | 45,025 |
| Oct 2, 2026 | 3,865.00 | 3,880.00 | 3,840.00 | 3,860.00 | 3,860.00 | 0.26% | 23,971 |
| Oct 1, 2026 | 3,820.00 | 3,865.00 | 3,805.00 | 3,850.00 | 3,850.00 | 0.65% | 36,645 |
| Sep 30, 2026 | 3,825.00 | 3,830.00 | 3,790.00 | 3,825.00 | 3,825.00 | -0.13% | 19,092 |
| Sep 29, 2026 | 3,790.00 | 3,835.00 | 3,790.00 | 3,830.00 | 3,830.00 | 0.13% | 30,936 |
| Sep 28, 2026 | 3,840.00 | 3,840.00 | 3,785.00 | 3,825.00 | 3,825.00 | 0.39% | 14,850 |
| Sep 23, 2026 | 3,805.00 | 3,820.00 | 3,755.00 | 3,810.00 | 3,810.00 | 0.13% | 26,603 |
| Sep 22, 2026 | 3,805.00 | 3,815.00 | 3,770.00 | 3,805.00 | 3,805.00 | - | 22,117 |
| Sep 21, 2026 | 3,825.00 | 3,825.00 | 3,755.00 | 3,805.00 | 3,805.00 | -0.52% | 34,411 |
| Sep 18, 2026 | 3,815.00 | 3,840.00 | 3,805.00 | 3,825.00 | 3,825.00 | 0.13% | 25,004 |
| Sep 17, 2026 | 3,840.00 | 3,840.00 | 3,780.00 | 3,820.00 | 3,820.00 | -0.13% | 52,526 |
| Sep 16, 2026 | 3,845.00 | 3,880.00 | 3,815.00 | 3,825.00 | 3,825.00 | -0.52% | 17,874 |
| Sep 15, 2026 | 3,800.00 | 3,895.00 | 3,800.00 | 3,845.00 | 3,845.00 | - | 35,218 |
| Sep 14, 2026 | 3,860.00 | 3,860.00 | 3,825.00 | 3,845.00 | 3,845.00 | 0.13% | 18,988 |
| Sep 11, 2026 | 3,800.00 | 3,880.00 | 3,800.00 | 3,840.00 | 3,840.00 | 0.26% | 38,514 |
| Sep 10, 2026 | 3,805.00 | 3,850.00 | 3,775.00 | 3,830.00 | 3,830.00 | 0.79% | 22,368 |
| Sep 9, 2026 | 3,795.00 | 3,830.00 | 3,775.00 | 3,800.00 | 3,800.00 | 0.40% | 18,150 |
| 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 | - | 17,114 |
| 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% | 22,457 |
| 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% | 52,764 |
| Aug 27, 2026 | 3,840.00 | 3,850.00 | 3,755.00 | 3,800.00 | 3,800.00 | -1.04% | 45,184 |
| Aug 26, 2026 | 3,840.00 | 3,855.00 | 3,770.00 | 3,840.00 | 3,840.00 | 1.59% | 49,746 |
| Aug 25, 2026 | 3,830.00 | 3,865.00 | 3,785.00 | 3,840.00 | 3,779.92 | 1.32% | 31,771 |
| 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 |