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
2024-07-242,565.002,575.002,545.002,560.002,322.8723,284
2024-07-232,570.002,590.002,550.002,550.002,313.8016,453
2024-07-222,585.002,600.002,545.002,570.002,331.9426,444
2024-07-192,575.002,585.002,550.002,585.002,345.5536,633
2024-07-182,585.002,585.002,550.002,580.002,341.0216,327
2024-07-172,575.002,610.002,575.002,605.002,363.7021,578
2024-07-162,560.002,590.002,560.002,585.002,345.5527,281
2024-07-122,585.002,605.002,560.002,590.002,350.0919,561
2024-07-112,590.002,620.002,570.002,600.002,359.1651,497
2024-07-102,550.002,600.002,515.002,575.002,336.4825,172
2024-07-092,535.002,570.002,505.002,540.002,304.7222,239
2024-07-082,500.002,530.002,500.002,515.002,282.0440,152
2024-07-052,500.002,525.002,460.002,510.002,277.5042,104
2024-07-042,515.002,545.002,485.002,530.002,295.6536,739
2024-07-032,565.002,565.002,485.002,515.002,282.0449,101
2024-07-022,585.002,595.002,530.002,550.002,313.8028,667
2024-07-012,660.002,665.002,580.002,580.002,341.0251,265
2024-06-282,640.002,685.002,585.002,625.002,381.8541,860
2024-06-272,630.002,645.002,595.002,630.002,386.3924,921
2024-06-262,640.002,655.002,605.002,645.002,400.0019,194
2024-06-252,615.002,640.002,600.002,625.002,381.8522,596
2024-06-242,680.002,695.002,600.002,615.002,372.7870,078
2024-06-212,700.002,745.002,665.002,705.002,454.4455,625
2024-06-202,685.002,740.002,685.002,700.002,449.9048,180
2024-06-192,715.002,735.002,680.002,685.002,436.2930,868
2024-06-182,760.002,760.002,670.002,720.002,468.0549,132
2024-06-172,780.002,780.002,745.002,765.002,508.8843,206
2024-06-142,785.002,820.002,730.002,765.002,508.8843,573
2024-06-132,825.002,850.002,760.002,785.002,527.0335,416
2024-06-122,755.002,870.002,755.002,825.002,563.32103,586
2024-06-112,795.002,810.002,755.002,770.002,513.4242,014
2024-06-102,755.002,825.002,735.002,795.002,536.10124,148
2024-06-072,750.002,795.002,715.002,765.002,508.8870,982
2024-06-052,785.002,785.002,700.002,745.002,490.7362,195
2024-06-042,780.002,800.002,730.002,785.002,527.0387,963
2024-06-032,735.002,785.002,735.002,780.002,522.4994,434
2024-05-312,680.002,750.002,670.002,705.002,454.4452,854
2024-05-302,685.002,700.002,640.002,670.002,422.6846,971
2024-05-292,740.002,760.002,650.002,670.002,422.6881,714
2024-05-282,810.002,825.002,715.002,740.002,486.2096,657
2024-05-272,815.002,840.002,795.002,805.002,545.18102,552
2024-05-242,800.002,815.002,760.002,815.002,554.25110,302
2024-05-232,800.002,815.002,715.002,795.002,536.10111,768
2024-05-222,705.002,800.002,665.002,800.002,540.64352,320
2024-05-212,695.002,730.002,635.002,715.002,463.51137,338
2024-05-202,695.002,700.002,635.002,690.002,440.83260,124
2024-05-172,560.002,680.002,540.002,670.002,422.68706,067
2024-05-162,510.002,550.002,510.002,535.002,300.19101,054
2024-05-142,475.002,505.002,470.002,500.002,268.4336,842
2024-05-132,515.002,520.002,475.002,475.002,245.7429,173
2024-05-102,550.002,565.002,470.002,510.002,277.5067,461
2024-05-092,525.002,535.002,500.002,515.002,282.0433,358
2024-05-082,515.002,550.002,505.002,515.002,282.0480,359
2024-05-072,490.002,520.002,490.002,500.002,268.4343,655
2024-05-032,510.002,510.002,480.002,500.002,268.4347,868
2024-05-022,485.002,515.002,485.002,510.002,277.5039,246
2024-04-302,485.002,500.002,480.002,485.002,254.8228,400
2024-04-292,470.002,495.002,470.002,485.002,254.8224,138
2024-04-262,490.002,490.002,470.002,485.002,254.8228,340
2024-04-252,490.002,495.002,475.002,495.002,263.8919,979
← NewerPage 10 of 21 · 1,225 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.