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
2023-05-032,920.003,060.002,915.003,000.002,641.10809,177
2023-05-022,905.002,970.002,820.002,920.002,570.67399,505
2023-04-282,940.003,025.002,855.002,950.002,597.08797,131
2023-04-272,810.003,235.002,800.002,975.002,619.095,861,387
2023-04-262,680.002,870.002,635.002,810.002,473.83791,327
2023-04-252,875.002,875.002,680.002,680.002,359.38650,380
2023-04-242,910.002,975.002,760.002,920.002,570.671,328,979
2023-04-212,775.003,070.002,750.002,850.002,509.042,338,440
2023-04-202,795.002,920.002,770.002,805.002,469.43751,600
2023-04-192,765.002,795.002,725.002,780.002,447.42140,833
2023-04-182,750.002,780.002,700.002,765.002,434.21194,326
2023-04-172,695.002,740.002,690.002,730.002,403.40150,954
2023-04-142,690.002,740.002,670.002,695.002,372.59166,341
2023-04-132,670.002,685.002,590.002,680.002,359.38130,907
2023-04-122,655.002,705.002,630.002,675.002,354.98108,441
2023-04-112,535.002,695.002,535.002,655.002,337.37223,903
2023-04-102,635.002,650.002,565.002,610.002,297.76161,642
2023-04-072,650.002,675.002,620.002,650.002,332.97173,663
2023-04-062,700.002,965.002,660.002,660.002,341.771,635,960
2023-04-052,640.002,645.002,600.002,625.002,310.96121,441
2023-04-042,590.002,660.002,590.002,640.002,324.17126,621
2023-04-032,570.002,620.002,550.002,620.002,306.5696,146
2023-03-312,620.002,620.002,555.002,570.002,262.54113,218
2023-03-302,580.002,635.002,575.002,625.002,310.9684,899
2023-03-292,630.002,630.002,560.002,595.002,284.5592,727
2023-03-282,570.002,620.002,555.002,615.002,302.1638,828
2023-03-272,575.002,600.002,515.002,590.002,280.1553,354
2023-03-242,550.002,600.002,530.002,565.002,258.1483,197
2023-03-232,585.002,595.002,540.002,540.002,236.1383,954
2023-03-222,600.002,620.002,540.002,615.002,302.1681,535
2023-03-212,615.002,645.002,585.002,600.002,288.9555,132
2023-03-202,590.002,635.002,590.002,610.002,297.7652,986
2023-03-172,535.002,605.002,510.002,590.002,280.15109,949
2023-03-162,560.002,575.002,495.002,510.002,209.7281,412
2023-03-152,525.002,575.002,525.002,550.002,244.9385,553
2023-03-142,620.002,625.002,470.002,520.002,218.52226,664
2023-03-132,675.002,690.002,570.002,635.002,319.76216,319
2023-03-102,790.002,865.002,715.002,715.002,390.19241,585
2023-03-092,855.002,920.002,790.002,815.002,478.23123,879
2023-03-082,860.002,895.002,815.002,850.002,509.04197,836
2023-03-072,835.002,950.002,795.002,870.002,526.65318,871
2023-03-062,820.002,865.002,765.002,835.002,495.84164,665
2023-03-032,815.002,875.002,775.002,805.002,469.43107,046
2023-03-022,785.002,810.002,760.002,790.002,456.2282,974
2023-02-282,700.002,760.002,700.002,760.002,429.8193,236
2023-02-272,745.002,755.002,685.002,700.002,376.99165,095
2023-02-242,890.002,895.002,760.002,760.002,429.81175,723
2023-02-232,965.002,975.002,880.002,890.002,544.26518,210
2023-02-222,815.002,975.002,805.002,975.002,619.09962,442
2023-02-212,760.002,915.002,720.002,800.002,465.02226,104
2023-02-202,695.002,735.002,675.002,735.002,407.8091,698
2023-02-172,705.002,710.002,665.002,705.002,381.3974,517
2023-02-162,660.002,740.002,645.002,705.002,381.39141,566
2023-02-152,820.002,825.002,655.002,660.002,341.77215,703
2023-02-142,765.002,845.002,740.002,825.002,487.03129,527
2023-02-132,775.002,815.002,700.002,725.002,399.00159,069
2023-02-102,835.002,840.002,755.002,760.002,429.81108,375
2023-02-092,880.002,880.002,790.002,840.002,500.24222,227
2023-02-082,840.002,910.002,820.002,865.002,522.25164,087
2023-02-072,835.002,880.002,795.002,835.002,495.84120,512
← NewerPage 15 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.