Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 025880.KQ stock page

KC Feed Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,300.002,330.002,295.002,320.002,320.003,365
2026-10-162,250.002,320.002,250.002,315.002,315.009,886
2026-10-152,300.002,300.002,235.002,260.002,260.0092,638
2026-10-142,280.002,315.002,280.002,300.002,300.0019,022
2026-10-132,295.002,300.002,270.002,300.002,300.0019,851
2026-10-122,340.002,355.002,295.002,300.002,300.0040,970
2026-10-082,335.002,350.002,315.002,325.002,325.0020,514
2026-10-072,310.002,345.002,310.002,345.002,345.0011,972
2026-10-062,315.002,345.002,305.002,330.002,330.0039,208
2026-10-022,320.002,340.002,295.002,320.002,320.0013,624
2026-10-012,305.002,330.002,280.002,330.002,330.0016,218
2026-09-302,330.002,330.002,275.002,280.002,280.0026,857
2026-09-292,305.002,330.002,290.002,300.002,300.0015,042
2026-09-282,305.002,305.002,270.002,290.002,290.0084,000
2026-09-232,305.002,320.002,295.002,310.002,310.0027,732
2026-09-222,305.002,325.002,300.002,305.002,305.0059,760
2026-09-212,350.002,350.002,300.002,305.002,305.0045,538
2026-09-182,345.002,345.002,325.002,340.002,340.0028,740
2026-09-172,335.002,340.002,325.002,330.002,330.0017,228
2026-09-162,335.002,350.002,330.002,335.002,335.0019,675
2026-09-152,340.002,365.002,335.002,350.002,350.0018,730
2026-09-142,345.002,360.002,335.002,355.002,355.0014,688
2026-09-112,355.002,370.002,335.002,345.002,345.0034,097
2026-09-102,375.002,415.002,340.002,370.002,370.0094,337
2026-09-092,360.002,375.002,355.002,375.002,375.0027,594
2026-09-082,360.002,390.002,350.002,360.002,360.0078,341
2026-09-072,365.002,380.002,345.002,375.002,375.0038,836
2026-09-042,345.002,360.002,330.002,355.002,355.0041,063
2026-09-032,370.002,370.002,330.002,345.002,345.0059,309
2026-09-022,385.002,395.002,340.002,380.002,380.0028,702
2026-09-012,415.002,415.002,355.002,390.002,390.0059,143
2026-08-312,370.002,385.002,345.002,385.002,385.0011,812
2026-08-282,360.002,370.002,335.002,370.002,370.0068,265
2026-08-272,365.002,380.002,335.002,370.002,370.0056,424
2026-08-262,370.002,410.002,345.002,365.002,365.0065,826
2026-08-252,365.002,365.002,330.002,360.002,360.0080,929
2026-08-242,380.002,380.002,340.002,365.002,365.0035,255
2026-08-212,390.002,390.002,340.002,370.002,370.0067,759
2026-08-202,420.002,420.002,360.002,390.002,390.0098,793
2026-08-192,430.002,460.002,360.002,390.002,390.00174,946
2026-08-182,600.002,605.002,445.002,450.002,450.00160,160
2026-08-142,630.002,640.002,590.002,605.002,605.0032,128
2026-08-132,635.002,635.002,550.002,625.002,625.0025,730
2026-08-122,640.002,655.002,585.002,615.002,615.0044,336
2026-08-112,605.002,660.002,570.002,660.002,660.0019,593
2026-08-102,555.002,605.002,535.002,605.002,605.0040,923
2026-08-072,570.002,570.002,510.002,555.002,555.0035,221
2026-08-062,510.002,580.002,490.002,555.002,555.0045,062
2026-08-052,540.002,540.002,505.002,530.002,530.0012,356
2026-08-042,490.002,530.002,490.002,510.002,510.0018,684
2026-08-032,500.002,540.002,475.002,500.002,500.0019,830
2026-07-312,480.002,495.002,460.002,490.002,490.0016,248
2026-07-302,290.002,495.002,290.002,460.002,460.0056,669
2026-07-292,500.002,540.002,435.002,460.002,460.0029,157
2026-07-282,585.002,585.002,445.002,485.002,485.0037,491
2026-07-272,615.002,620.002,580.002,580.002,580.0021,244
2026-07-242,630.002,665.002,590.002,625.002,625.0051,392
2026-07-232,605.002,635.002,570.002,625.002,625.0043,603
2026-07-222,605.002,615.002,570.002,590.002,590.0021,569
2026-07-212,610.002,620.002,500.002,610.002,610.0053,455
Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29165.0000 KRW
2024-12-27100.0000 KRW
2023-12-2775.0000 KRW
2022-12-2850.0000 KRW
2021-12-2940.0000 KRW
2020-12-2920.0000 KRW
2019-12-2715.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.