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
2023-02-062,855.002,890.002,770.002,840.002,500.24129,310
2023-02-032,895.002,915.002,860.002,865.002,522.25117,538
2023-02-022,880.002,925.002,875.002,890.002,544.26113,716
2023-02-012,885.002,955.002,840.002,880.002,535.45389,542
2023-01-312,805.002,880.002,760.002,865.002,522.25140,367
2023-01-302,835.002,885.002,805.002,835.002,495.84232,878
2023-01-272,850.002,855.002,795.002,835.002,495.84159,618
2023-01-262,800.002,875.002,785.002,795.002,460.62203,763
2023-01-252,680.002,810.002,675.002,800.002,465.02492,837
2023-01-202,650.002,680.002,595.002,670.002,350.5869,872
2023-01-192,625.002,675.002,580.002,650.002,332.9777,257
2023-01-182,665.002,675.002,620.002,625.002,310.9679,701
2023-01-172,690.002,750.002,640.002,650.002,332.97118,981
2023-01-162,710.002,745.002,680.002,680.002,359.38129,336
2023-01-132,805.002,905.002,700.002,710.002,385.791,306,836
2023-01-122,655.002,735.002,620.002,725.002,399.00235,755
2023-01-112,615.002,665.002,615.002,630.002,315.3680,014
2023-01-102,630.002,705.002,590.002,605.002,293.35144,161
2023-01-092,630.002,660.002,615.002,655.002,337.3778,732
2023-01-062,555.002,630.002,540.002,630.002,315.3684,993
2023-01-052,585.002,620.002,525.002,565.002,258.14102,876
2023-01-042,500.002,585.002,460.002,575.002,266.9478,118
2023-01-032,455.002,575.002,300.002,500.002,200.91194,930
2023-01-022,555.002,590.002,460.002,495.002,196.51143,021
2022-12-292,685.002,685.002,520.002,555.002,249.34150,180
2022-12-282,715.002,725.002,630.002,700.002,376.9978,439
2022-12-272,590.002,705.002,590.002,705.002,337.37103,400
2022-12-262,610.002,650.002,560.002,600.002,246.64120,729
2022-12-232,835.002,920.002,600.002,610.002,255.28291,430
2022-12-222,840.002,865.002,805.002,830.002,445.38114,836
2022-12-212,885.002,895.002,815.002,825.002,441.06142,491
2022-12-202,930.003,055.002,835.002,885.002,492.91343,206
2022-12-192,970.003,075.002,955.002,955.002,553.39218,222
2022-12-162,910.003,000.002,910.002,940.002,540.43174,664
2022-12-153,040.003,050.002,970.003,000.002,592.28182,636
2022-12-142,970.003,095.002,935.003,035.002,622.52653,921
2022-12-132,925.003,105.002,840.002,960.002,557.721,600,092
2022-12-122,860.003,000.002,840.002,920.002,523.15533,021
2022-12-092,845.002,860.002,780.002,840.002,454.0294,214
2022-12-082,915.002,975.002,795.002,810.002,428.10497,324
2022-12-072,790.002,915.002,790.002,830.002,445.38244,010
2022-12-062,860.002,875.002,815.002,825.002,441.06166,968
2022-12-052,850.002,950.002,845.002,900.002,505.87365,602
2022-12-022,860.002,880.002,835.002,855.002,466.99123,979
2022-12-012,890.002,900.002,830.002,860.002,471.31240,766
2022-11-302,825.002,980.002,815.002,855.002,466.99881,457
2022-11-292,810.002,825.002,730.002,815.002,432.42202,949
2022-11-282,865.002,865.002,775.002,830.002,445.38319,070
2022-11-252,795.002,805.002,730.002,740.002,367.61117,947
2022-11-242,805.002,830.002,765.002,770.002,393.54122,270
2022-11-232,695.002,855.002,695.002,770.002,393.54291,146
2022-11-222,690.002,770.002,640.002,715.002,346.01188,857
2022-11-212,730.002,865.002,720.002,725.002,354.65339,248
2022-11-182,770.002,810.002,730.002,730.002,358.97177,217
2022-11-172,785.002,810.002,730.002,780.002,402.18166,504
2022-11-162,780.002,880.002,775.002,780.002,402.18802,971
2022-11-152,740.002,765.002,705.002,750.002,376.26177,181
2022-11-142,665.002,745.002,655.002,720.002,350.33201,806
2022-11-112,705.002,705.002,645.002,680.002,315.77174,660
2022-11-102,630.002,685.002,590.002,675.002,311.45114,961
← NewerPage 16 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.