Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 025880.KQ stock page

KC Feed Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-252,490.002,495.002,475.002,495.002,263.8919,979
2024-04-242,520.002,520.002,475.002,490.002,259.3524,923
2024-04-232,495.002,500.002,470.002,485.002,254.8226,349
2024-04-222,470.002,495.002,470.002,495.002,263.8932,841
2024-04-192,480.002,520.002,460.002,470.002,241.2156,225
2024-04-182,490.002,490.002,445.002,470.002,241.2135,128
2024-04-172,470.002,490.002,465.002,490.002,259.3523,119
2024-04-162,500.002,500.002,440.002,470.002,241.2160,694
2024-04-152,495.002,505.002,470.002,505.002,272.9624,182
2024-04-122,470.002,510.002,460.002,495.002,263.8936,578
2024-04-112,505.002,515.002,470.002,470.002,241.2133,869
2024-04-092,550.002,555.002,510.002,515.002,282.0436,203
2024-04-082,540.002,550.002,505.002,550.002,313.8061,467
2024-04-052,520.002,545.002,515.002,540.002,304.7276,773
2024-04-042,530.002,540.002,500.002,520.002,286.5844,304
2024-04-032,510.002,535.002,485.002,530.002,295.6593,578
2024-04-022,535.002,535.002,485.002,510.002,277.5090,987
2024-04-012,490.002,515.002,460.002,510.002,277.5085,390
2024-03-292,475.002,490.002,465.002,465.002,236.6740,112
2024-03-282,495.002,510.002,455.002,475.002,245.7437,925
2024-03-272,495.002,510.002,480.002,500.002,268.4321,472
2024-03-262,535.002,535.002,475.002,490.002,259.3557,930
2024-03-252,475.002,540.002,460.002,535.002,300.19126,063
2024-03-222,470.002,490.002,450.002,475.002,245.7428,510
2024-03-212,460.002,480.002,455.002,475.002,245.7434,585
2024-03-202,455.002,460.002,435.002,460.002,232.1327,191
2024-03-192,440.002,455.002,430.002,445.002,218.5228,784
2024-03-182,455.002,455.002,430.002,440.002,213.9922,974
2024-03-152,480.002,480.002,435.002,455.002,227.6020,073
2024-03-142,440.002,465.002,435.002,455.002,227.6033,591
2024-03-132,465.002,470.002,435.002,440.002,213.9932,112
2024-03-122,465.002,470.002,435.002,450.002,223.0663,766
2024-03-112,455.002,485.002,455.002,465.002,236.6777,465
2024-03-082,500.002,510.002,465.002,485.002,254.8225,177
2024-03-072,480.002,500.002,465.002,500.002,268.4360,587
2024-03-062,480.002,495.002,460.002,475.002,245.7445,496
2024-03-052,500.002,500.002,465.002,480.002,250.2835,705
2024-03-042,490.002,520.002,470.002,485.002,254.8276,813
2024-02-292,470.002,495.002,470.002,495.002,263.8922,077
2024-02-282,455.002,485.002,450.002,480.002,250.2828,430
2024-02-272,460.002,470.002,430.002,455.002,227.6071,911
2024-02-262,480.002,505.002,465.002,470.002,241.2129,136
2024-02-232,480.002,495.002,465.002,490.002,259.3541,845
2024-02-222,505.002,535.002,475.002,480.002,250.2840,066
2024-02-212,455.002,530.002,455.002,505.002,272.96104,915
2024-02-202,470.002,470.002,450.002,450.002,223.0632,421
2024-02-192,475.002,475.002,455.002,470.002,241.2126,725
2024-02-162,460.002,475.002,450.002,475.002,245.7446,945
2024-02-152,460.002,495.002,450.002,460.002,232.1318,201
2024-02-142,440.002,470.002,435.002,460.002,232.1334,424
2024-02-132,435.002,465.002,435.002,460.002,232.1342,780
2024-02-082,440.002,440.002,425.002,435.002,209.4549,153
2024-02-072,450.002,460.002,425.002,435.002,209.4552,123
2024-02-062,430.002,455.002,415.002,450.002,223.0665,687
2024-02-052,495.002,515.002,420.002,420.002,195.84239,967
2024-02-022,440.002,480.002,440.002,480.002,250.2854,994
2024-02-012,460.002,480.002,440.002,440.002,213.99101,741
2024-01-312,495.002,510.002,460.002,480.002,250.2873,688
2024-01-302,495.002,530.002,470.002,495.002,263.8978,573
2024-01-292,525.002,535.002,485.002,505.002,272.9678,469
← NewerPage 11 of 21 · 1,226 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.