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
2022-11-092,635.002,660.002,625.002,630.002,272.5696,029
2022-11-082,600.002,655.002,600.002,630.002,272.56115,071
2022-11-072,540.002,630.002,505.002,600.002,246.64195,326
2022-11-042,535.002,545.002,465.002,500.002,160.23113,595
2022-11-032,525.002,565.002,505.002,535.002,190.48139,114
2022-11-022,615.002,625.002,565.002,590.002,238.00126,026
2022-11-012,585.002,675.002,565.002,605.002,250.96321,628
2022-10-312,575.002,780.002,540.002,620.002,263.921,905,778
2022-10-282,490.002,505.002,430.002,440.002,108.39205,324
2022-10-272,485.002,565.002,485.002,490.002,151.59162,711
2022-10-262,610.002,620.002,470.002,485.002,147.27318,498
2022-10-252,585.002,800.002,550.002,645.002,285.531,302,696
2022-10-242,580.002,615.002,540.002,560.002,212.08108,548
2022-10-212,585.002,600.002,490.002,500.002,160.23143,157
2022-10-202,670.002,690.002,560.002,610.002,255.28104,468
2022-10-192,655.002,730.002,655.002,690.002,324.41165,941
2022-10-182,710.002,720.002,635.002,675.002,311.45179,972
2022-10-172,500.002,665.002,500.002,650.002,289.85191,105
2022-10-142,500.002,615.002,500.002,565.002,216.40195,914
2022-10-132,625.002,645.002,435.002,470.002,134.31445,982
2022-10-122,740.002,740.002,650.002,650.002,289.85353,126
2022-10-112,960.002,985.002,725.002,795.002,415.14462,853
2022-10-072,915.002,945.002,885.002,915.002,518.83224,912
2022-10-063,005.003,070.002,885.002,915.002,518.83759,697
2022-10-052,845.002,940.002,825.002,900.002,505.87549,895
2022-10-042,745.002,845.002,705.002,820.002,436.74352,705
2022-09-302,900.002,925.002,700.002,710.002,341.69686,307
2022-09-292,870.002,970.002,710.002,820.002,436.74483,708
2022-09-283,035.003,235.002,830.002,845.002,458.341,379,672
2022-09-273,050.003,180.002,890.003,050.002,635.481,126,829
2022-09-263,245.003,510.003,110.003,130.002,704.611,898,437
2022-09-233,785.003,815.003,410.003,410.002,946.562,672,526
2022-09-223,365.004,160.003,340.003,785.003,270.5923,696,070
2022-09-213,015.003,730.003,015.003,310.002,860.1512,727,110
2022-09-202,950.003,050.002,950.003,010.002,600.92173,037
2022-09-193,020.003,125.002,960.002,970.002,566.36193,967
2022-09-163,135.003,150.003,035.003,040.002,626.84142,341
2022-09-153,220.003,260.003,170.003,180.002,747.82114,891
2022-09-143,110.003,265.003,065.003,215.002,778.06286,148
2022-09-133,145.003,225.003,115.003,220.002,782.38155,122
2022-09-082,995.003,210.002,995.003,110.002,687.33433,701
2022-09-073,180.003,185.002,960.002,980.002,575.00296,290
2022-09-063,155.003,205.003,130.003,175.002,743.50126,725
2022-09-053,180.003,240.003,135.003,160.002,730.53216,214
2022-09-023,305.003,345.003,200.003,200.002,765.10209,931
2022-09-013,390.003,430.003,300.003,305.002,855.83218,210
2022-08-313,475.003,490.003,410.003,425.002,959.52246,511
2022-08-303,505.003,570.003,445.003,465.002,994.08291,238
2022-08-293,665.003,665.003,510.003,510.003,032.97443,682
2022-08-263,645.003,740.003,635.003,705.003,201.46556,684
2022-08-253,620.003,685.003,580.003,685.003,184.18745,780
2022-08-243,775.003,775.003,595.003,620.003,128.021,067,990
2022-08-234,265.004,420.003,770.003,815.003,296.519,355,475
2022-08-223,760.004,050.003,760.004,010.003,465.014,856,114
2022-08-193,850.003,900.003,760.003,760.003,248.99484,518
2022-08-183,755.003,920.003,755.003,855.003,331.08879,102
2022-08-173,830.003,890.003,680.003,850.003,326.761,398,802
2022-08-163,805.003,920.003,780.003,860.003,335.401,529,401
2022-08-123,825.004,200.003,725.003,770.003,257.636,856,509
2022-08-113,505.003,595.003,490.003,580.003,093.45209,728
← NewerPage 17 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.