Kyochon Food&Beverage Co., Ltd. (KRX:339770)
South Korea · Delayed Price · Currency is KRW 4,485.00
-35.00 (-0.77%)
Apr 30, 2026, 3:30 PM KST
Kyochon Food&Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4,510.00 | 4,540.00 | 4,475.00 | 4,495.00 | - | -0.55% | 36,584 |
| Apr 29, 2026 | 4,500.00 | 4,560.00 | 4,455.00 | 4,520.00 | 4,520.00 | 0.67% | 82,918 |
| Apr 28, 2026 | 4,465.00 | 4,515.00 | 4,440.00 | 4,490.00 | 4,490.00 | 0.56% | 100,843 |
| Apr 27, 2026 | 4,495.00 | 4,495.00 | 4,430.00 | 4,465.00 | 4,465.00 | 0.34% | 80,333 |
| Apr 24, 2026 | 4,400.00 | 4,480.00 | 4,400.00 | 4,450.00 | 4,450.00 | 1.14% | 80,924 |
| Apr 23, 2026 | 4,435.00 | 4,470.00 | 4,355.00 | 4,400.00 | 4,400.00 | -0.79% | 61,019 |
| Apr 22, 2026 | 4,470.00 | 4,495.00 | 4,435.00 | 4,435.00 | 4,435.00 | -0.78% | 53,839 |
| Apr 21, 2026 | 4,460.00 | 4,490.00 | 4,425.00 | 4,470.00 | 4,470.00 | 0.90% | 86,451 |
| Apr 20, 2026 | 4,430.00 | 4,465.00 | 4,415.00 | 4,430.00 | 4,430.00 | 0.11% | 82,057 |
| Apr 17, 2026 | 4,380.00 | 4,440.00 | 4,350.00 | 4,425.00 | 4,425.00 | 0.80% | 90,520 |
| Apr 16, 2026 | 4,280.00 | 4,390.00 | 4,280.00 | 4,390.00 | 4,390.00 | 2.57% | 126,001 |
| Apr 15, 2026 | 4,285.00 | 4,320.00 | 4,270.00 | 4,280.00 | 4,280.00 | - | 69,108 |
| Apr 14, 2026 | 4,305.00 | 4,305.00 | 4,265.00 | 4,280.00 | 4,280.00 | -0.12% | 51,517 |
| Apr 13, 2026 | 4,215.00 | 4,310.00 | 4,200.00 | 4,285.00 | 4,285.00 | 1.42% | 77,960 |
| Apr 10, 2026 | 4,165.00 | 4,275.00 | 4,165.00 | 4,225.00 | 4,225.00 | 1.44% | 64,446 |
| Apr 9, 2026 | 4,155.00 | 4,175.00 | 4,115.00 | 4,165.00 | 4,165.00 | 0.12% | 64,023 |
| Apr 8, 2026 | 4,160.00 | 4,225.00 | 4,140.00 | 4,160.00 | 4,160.00 | 0.73% | 103,433 |
| Apr 7, 2026 | 4,110.00 | 4,150.00 | 4,105.00 | 4,130.00 | 4,130.00 | 0.24% | 35,590 |
| Apr 6, 2026 | 4,130.00 | 4,160.00 | 4,095.00 | 4,120.00 | 4,120.00 | -0.24% | 48,304 |
| Apr 3, 2026 | 4,095.00 | 4,175.00 | 4,095.00 | 4,130.00 | 4,130.00 | 1.23% | 51,182 |
| Apr 2, 2026 | 4,200.00 | 4,210.00 | 4,075.00 | 4,080.00 | 4,080.00 | -1.92% | 72,368 |
| Apr 1, 2026 | 4,100.00 | 4,175.00 | 4,080.00 | 4,160.00 | 4,160.00 | 2.34% | 55,309 |
| Mar 31, 2026 | 4,075.00 | 4,160.00 | 4,065.00 | 4,065.00 | 4,065.00 | -0.49% | 72,471 |
| Mar 30, 2026 | 4,140.00 | 4,140.00 | 4,060.00 | 4,085.00 | 4,085.00 | -1.68% | 110,078 |
| Mar 27, 2026 | 4,150.00 | 4,180.00 | 4,110.00 | 4,155.00 | 4,155.00 | -0.60% | 71,039 |
| Mar 26, 2026 | 4,240.00 | 4,250.00 | 4,175.00 | 4,180.00 | 4,180.00 | -1.53% | 45,693 |
| Mar 25, 2026 | 4,245.00 | 4,250.00 | 4,225.00 | 4,245.00 | 4,245.00 | 0.83% | 33,949 |
| Mar 24, 2026 | 4,240.00 | 4,240.00 | 4,160.00 | 4,210.00 | 4,210.00 | 0.96% | 57,445 |
| Mar 23, 2026 | 4,270.00 | 4,270.00 | 4,150.00 | 4,170.00 | 4,170.00 | -2.23% | 110,658 |
| Mar 20, 2026 | 4,245.00 | 4,310.00 | 4,220.00 | 4,265.00 | 4,265.00 | 0.83% | 93,505 |
| Mar 19, 2026 | 4,225.00 | 4,245.00 | 4,185.00 | 4,230.00 | 4,230.00 | - | 52,362 |
| Mar 18, 2026 | 4,295.00 | 4,320.00 | 4,205.00 | 4,230.00 | 4,230.00 | -0.70% | 61,244 |
| Mar 17, 2026 | 4,250.00 | 4,280.00 | 4,150.00 | 4,260.00 | 4,260.00 | 1.31% | 56,200 |
| Mar 16, 2026 | 4,255.00 | 4,300.00 | 4,195.00 | 4,205.00 | 4,205.00 | -1.06% | 73,013 |
| Mar 13, 2026 | 4,235.00 | 4,275.00 | 4,135.00 | 4,250.00 | 4,250.00 | 0.24% | 56,454 |
| Mar 12, 2026 | 4,215.00 | 4,290.00 | 4,195.00 | 4,240.00 | 4,240.00 | 0.59% | 34,845 |
| Mar 11, 2026 | 4,180.00 | 4,287.00 | 4,170.00 | 4,215.00 | 4,215.00 | 1.57% | 100,979 |
| Mar 10, 2026 | 4,165.00 | 4,200.00 | 4,135.00 | 4,150.00 | 4,150.00 | 2.22% | 135,017 |
| Mar 9, 2026 | 4,150.00 | 4,150.00 | 4,015.00 | 4,060.00 | 4,060.00 | -3.91% | 198,820 |
| Mar 6, 2026 | 4,245.00 | 4,250.00 | 4,160.00 | 4,225.00 | 4,225.00 | -0.82% | 104,243 |
| Mar 5, 2026 | 4,205.00 | 4,335.00 | 4,175.00 | 4,260.00 | 4,260.00 | 4.16% | 203,489 |
| Mar 4, 2026 | 4,380.00 | 4,380.00 | 4,040.00 | 4,090.00 | 4,090.00 | -6.62% | 373,776 |
| Mar 3, 2026 | 4,485.00 | 4,535.00 | 4,355.00 | 4,380.00 | 4,380.00 | -2.77% | 251,015 |
| Feb 27, 2026 | 4,625.00 | 4,625.00 | 4,475.00 | 4,505.00 | 4,505.00 | -2.70% | 143,428 |
| Feb 26, 2026 | 4,700.00 | 4,895.00 | 4,625.00 | 4,630.00 | 4,630.00 | -7.31% | 331,888 |
| Feb 25, 2026 | 4,955.00 | 5,040.00 | 4,930.00 | 4,995.00 | 4,695.00 | 1.01% | 405,089 |
| Feb 24, 2026 | 4,920.00 | 4,960.00 | 4,855.00 | 4,945.00 | 4,648.00 | 0.61% | 250,654 |
| Feb 23, 2026 | 4,880.00 | 5,050.00 | 4,860.00 | 4,915.00 | 4,619.80 | 1.03% | 521,337 |
| Feb 20, 2026 | 4,775.00 | 4,925.00 | 4,760.00 | 4,865.00 | 4,572.81 | 2.10% | 304,911 |
| Feb 19, 2026 | 4,700.00 | 4,770.00 | 4,690.00 | 4,765.00 | 4,478.81 | 2.14% | 197,255 |