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
2023-10-312,530.002,775.002,405.002,525.002,222.92443,371
2023-10-302,480.002,525.002,445.002,525.002,222.9259,417
2023-10-272,445.002,495.002,420.002,480.002,183.3153,245
2023-10-262,535.002,535.002,445.002,445.002,152.4978,528
2023-10-252,510.002,555.002,500.002,540.002,236.1376,444
2023-10-242,445.002,485.002,415.002,485.002,187.7153,239
2023-10-232,440.002,470.002,425.002,450.002,156.9053,529
2023-10-202,490.002,495.002,420.002,440.002,148.0991,742
2023-10-192,520.002,520.002,475.002,500.002,200.9146,093
2023-10-182,565.002,595.002,510.002,520.002,218.5245,203
2023-10-172,560.002,585.002,515.002,540.002,236.1348,590
2023-10-162,585.002,660.002,515.002,550.002,244.9388,257
2023-10-132,570.002,745.002,560.002,580.002,271.34505,647
2023-10-122,565.002,575.002,540.002,560.002,253.7431,981
2023-10-112,550.002,585.002,545.002,565.002,258.1450,637
2023-10-102,555.002,595.002,505.002,570.002,262.5467,264
2023-10-062,480.002,570.002,480.002,550.002,244.9339,677
2023-10-052,480.002,545.002,455.002,500.002,200.9146,674
2023-10-042,585.002,585.002,480.002,480.002,183.3152,764
2023-09-272,505.002,585.002,495.002,585.002,275.7549,891
2023-09-262,510.002,530.002,475.002,505.002,205.3274,975
2023-09-252,510.002,545.002,500.002,510.002,209.7232,541
2023-09-222,495.002,555.002,495.002,510.002,209.7247,650
2023-09-212,585.002,585.002,520.002,530.002,227.3353,313
2023-09-202,610.002,610.002,575.002,585.002,275.7541,190
2023-09-192,640.002,655.002,595.002,610.002,297.7653,603
2023-09-182,650.002,665.002,625.002,640.002,324.1754,974
2023-09-152,680.002,680.002,645.002,665.002,346.1834,130
2023-09-142,630.002,680.002,630.002,655.002,337.3728,183
2023-09-132,615.002,690.002,615.002,645.002,328.5760,153
2023-09-122,680.002,715.002,630.002,635.002,319.7652,197
2023-09-112,680.002,695.002,625.002,680.002,359.3853,738
2023-09-082,630.002,785.002,630.002,680.002,359.3890,476
2023-09-072,675.002,675.002,580.002,595.002,284.55117,895
2023-09-062,705.002,705.002,665.002,675.002,354.9858,853
2023-09-052,695.002,715.002,660.002,705.002,381.3963,123
2023-09-042,695.002,730.002,650.002,715.002,390.1990,893
2023-09-012,670.002,720.002,655.002,695.002,372.5964,910
2023-08-312,735.002,765.002,670.002,670.002,350.5890,423
2023-08-302,740.002,775.002,690.002,725.002,399.0080,436
2023-08-292,760.002,820.002,730.002,730.002,403.40128,392
2023-08-282,750.002,820.002,705.002,790.002,456.22137,073
2023-08-252,750.002,820.002,740.002,750.002,421.01193,808
2023-08-242,715.002,780.002,695.002,705.002,381.39128,066
2023-08-232,720.002,755.002,690.002,690.002,368.1898,314
2023-08-222,655.002,830.002,625.002,720.002,394.60430,818
2023-08-212,615.002,675.002,615.002,655.002,337.3748,403
2023-08-182,650.002,650.002,600.002,620.002,306.5657,606
2023-08-172,615.002,690.002,585.002,650.002,332.97172,308
2023-08-162,625.002,645.002,585.002,610.002,297.76105,868
2023-08-142,595.002,650.002,560.002,630.002,315.3693,445
2023-08-112,585.002,625.002,585.002,590.002,280.1583,408
2023-08-102,575.002,700.002,550.002,585.002,275.75200,215
2023-08-092,565.002,585.002,530.002,580.002,271.3437,461
2023-08-082,635.002,635.002,540.002,550.002,244.93115,059
2023-08-072,600.002,635.002,535.002,635.002,319.76106,415
2023-08-042,535.002,610.002,520.002,600.002,288.9584,955
2023-08-032,540.002,555.002,500.002,535.002,231.7382,053
2023-08-022,590.002,610.002,545.002,545.002,240.5385,827
2023-08-012,595.002,600.002,565.002,590.002,280.1591,835
← NewerPage 13 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.