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
2024-01-262,510.002,545.002,490.002,525.002,291.1166,304
2024-01-252,545.002,580.002,490.002,490.002,259.3593,239
2024-01-242,545.002,685.002,515.002,535.002,300.19321,249
2024-01-232,530.002,560.002,520.002,530.002,295.6563,177
2024-01-222,585.002,595.002,520.002,550.002,313.80107,715
2024-01-192,575.002,600.002,530.002,585.002,345.55193,380
2024-01-182,610.002,725.002,575.002,575.002,336.481,226,261
2024-01-172,540.002,575.002,490.002,545.002,309.26354,414
2024-01-162,545.002,600.002,525.002,555.002,318.33107,285
2024-01-152,530.002,580.002,510.002,550.002,313.80180,420
2024-01-122,545.002,595.002,510.002,555.002,318.33161,257
2024-01-112,520.002,550.002,510.002,540.002,304.7270,494
2024-01-102,490.002,535.002,490.002,515.002,282.04168,030
2024-01-092,535.002,570.002,510.002,510.002,277.50147,172
2024-01-082,510.002,540.002,500.002,535.002,300.19130,962
2024-01-052,560.002,815.002,490.002,500.002,268.432,185,262
2024-01-042,460.002,500.002,460.002,485.002,254.8274,110
2024-01-032,485.002,485.002,470.002,470.002,241.2138,167
2024-01-022,470.002,500.002,455.002,500.002,268.4371,416
2023-12-282,485.002,495.002,470.002,490.002,259.3535,606
2023-12-272,500.002,510.002,470.002,485.002,254.8249,256
2023-12-262,515.002,530.002,490.002,520.002,218.5287,611
2023-12-222,480.002,520.002,480.002,520.002,218.5263,293
2023-12-212,480.002,525.002,480.002,495.002,196.5152,927
2023-12-202,480.002,500.002,480.002,480.002,183.3131,941
2023-12-192,490.002,515.002,475.002,480.002,183.3159,990
2023-12-182,480.002,490.002,460.002,485.002,187.7162,017
2023-12-152,500.002,500.002,470.002,480.002,183.31106,135
2023-12-142,520.002,545.002,505.002,505.002,205.3240,664
2023-12-132,560.002,560.002,520.002,540.002,236.1345,208
2023-12-122,560.002,570.002,540.002,560.002,253.7443,779
2023-12-112,525.002,595.002,510.002,580.002,271.34151,954
2023-12-082,465.002,595.002,465.002,515.002,214.12157,240
2023-12-072,440.002,475.002,440.002,460.002,165.7077,223
2023-12-062,440.002,450.002,430.002,450.002,156.9061,899
2023-12-052,450.002,455.002,435.002,445.002,152.4959,733
2023-12-042,460.002,470.002,435.002,455.002,161.3087,390
2023-12-012,475.002,490.002,460.002,460.002,165.7091,195
2023-11-302,470.002,510.002,460.002,490.002,192.1169,808
2023-11-292,485.002,500.002,450.002,470.002,174.5047,547
2023-11-282,470.002,510.002,450.002,485.002,187.7176,919
2023-11-272,515.002,525.002,430.002,470.002,174.5055,775
2023-11-242,500.002,520.002,490.002,515.002,214.1241,899
2023-11-232,510.002,535.002,500.002,510.002,209.7239,872
2023-11-222,485.002,520.002,480.002,510.002,209.7255,244
2023-11-212,470.002,500.002,470.002,490.002,192.1139,627
2023-11-202,460.002,505.002,450.002,470.002,174.5096,405
2023-11-172,480.002,490.002,455.002,460.002,165.7046,126
2023-11-162,485.002,490.002,450.002,480.002,183.3183,188
2023-11-152,505.002,515.002,470.002,485.002,187.71142,636
2023-11-142,475.002,520.002,470.002,505.002,205.3243,009
2023-11-132,505.002,520.002,470.002,475.002,178.9136,712
2023-11-102,540.002,595.002,505.002,505.002,205.3296,040
2023-11-092,590.002,635.002,575.002,595.002,284.5524,739
2023-11-082,650.002,665.002,590.002,590.002,280.1530,488
2023-11-072,660.002,675.002,620.002,645.002,328.5736,900
2023-11-062,650.002,665.002,600.002,660.002,341.7776,167
2023-11-032,635.002,645.002,585.002,640.002,324.1757,924
2023-11-022,605.002,640.002,600.002,610.002,297.7654,013
2023-11-012,525.002,615.002,525.002,600.002,288.9592,489
← NewerPage 12 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.