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
2023-07-312,550.002,605.002,550.002,600.002,288.9568,708
2023-07-282,510.002,580.002,495.002,545.002,240.5389,769
2023-07-272,455.002,545.002,455.002,525.002,222.92147,511
2023-07-262,630.002,675.002,435.002,500.002,200.91526,454
2023-07-252,595.002,920.002,595.002,620.002,306.563,175,905
2023-07-242,665.002,675.002,575.002,590.002,280.15131,823
2023-07-212,695.002,725.002,655.002,665.002,346.18127,852
2023-07-202,695.002,730.002,655.002,695.002,372.5997,085
2023-07-192,710.002,850.002,650.002,655.002,337.37342,613
2023-07-182,745.002,985.002,660.002,675.002,354.981,638,925
2023-07-172,730.002,730.002,685.002,700.002,376.9942,023
2023-07-142,650.002,745.002,625.002,730.002,403.40139,007
2023-07-132,710.002,710.002,635.002,650.002,332.9773,918
2023-07-122,720.002,720.002,660.002,680.002,359.3870,331
2023-07-112,690.002,705.002,640.002,705.002,381.3941,648
2023-07-102,635.002,690.002,625.002,665.002,346.1850,886
2023-07-072,655.002,700.002,630.002,660.002,341.77109,533
2023-07-062,755.002,760.002,580.002,650.002,332.97125,132
2023-07-052,835.002,835.002,720.002,745.002,416.60142,090
2023-07-042,865.002,865.002,790.002,820.002,482.6393,850
2023-07-032,805.002,895.002,805.002,850.002,509.0478,643
2023-06-302,760.002,835.002,760.002,825.002,487.0384,490
2023-06-292,795.002,800.002,740.002,775.002,443.02206,273
2023-06-282,795.002,830.002,760.002,785.002,451.8277,556
2023-06-272,800.002,830.002,770.002,795.002,460.62125,037
2023-06-262,840.002,840.002,760.002,830.002,491.4493,028
2023-06-232,880.002,885.002,810.002,840.002,500.24130,963
2023-06-222,910.002,985.002,880.002,900.002,553.06149,943
2023-06-212,905.002,950.002,860.002,915.002,566.27185,060
2023-06-202,950.002,990.002,890.002,905.002,557.46178,790
2023-06-192,990.003,000.002,905.002,950.002,597.08270,413
2023-06-162,925.002,945.002,875.002,920.002,570.67204,226
2023-06-152,895.002,955.002,840.002,900.002,553.06330,483
2023-06-142,850.003,000.002,845.002,915.002,566.27376,666
2023-06-132,860.002,875.002,840.002,845.002,504.64118,070
2023-06-122,870.002,900.002,835.002,860.002,517.85115,155
2023-06-092,850.002,965.002,835.002,845.002,504.64313,030
2023-06-082,935.002,940.002,845.002,845.002,504.64248,752
2023-06-072,830.002,890.002,810.002,865.002,522.25150,198
2023-06-052,775.002,845.002,765.002,830.002,491.44152,069
2023-06-022,775.002,795.002,730.002,765.002,434.21104,469
2023-06-012,760.002,790.002,745.002,770.002,438.6154,430
2023-05-312,775.002,810.002,735.002,760.002,429.81106,285
2023-05-302,820.002,825.002,750.002,775.002,443.02195,543
2023-05-262,935.002,940.002,815.002,820.002,482.63295,981
2023-05-252,945.003,035.002,875.002,935.002,583.87657,023
2023-05-242,840.003,000.002,825.002,920.002,570.67919,425
2023-05-232,820.002,840.002,805.002,840.002,500.24115,459
2023-05-222,775.002,865.002,730.002,820.002,482.63211,867
2023-05-192,800.002,810.002,760.002,775.002,443.02160,077
2023-05-182,770.002,820.002,750.002,795.002,460.62164,952
2023-05-172,900.002,900.002,795.002,815.002,478.23176,835
2023-05-162,735.002,875.002,735.002,875.002,531.05242,662
2023-05-152,780.002,810.002,705.002,735.002,407.80187,360
2023-05-122,825.002,870.002,735.002,780.002,447.42429,403
2023-05-112,890.002,910.002,850.002,855.002,513.44239,178
2023-05-103,025.003,190.002,890.002,890.002,544.261,505,083
2023-05-093,215.003,225.002,895.002,925.002,575.071,599,531
2023-05-082,905.003,115.002,860.003,110.002,737.941,614,454
2023-05-043,040.003,085.002,845.002,860.002,517.85522,273
← NewerPage 14 of 21 · 1,222 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.