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
2022-08-103,540.003,620.003,470.003,480.003,007.04159,432
2022-08-093,530.003,580.003,480.003,575.003,089.1396,971
2022-08-083,585.003,585.003,455.003,530.003,050.25240,011
2022-08-053,615.003,625.003,545.003,625.003,132.34155,373
2022-08-043,595.003,660.003,590.003,620.003,128.02269,262
2022-08-033,430.003,670.003,420.003,595.003,106.41616,193
2022-08-023,545.003,545.003,415.003,470.002,998.40192,810
2022-08-013,615.003,615.003,525.003,545.003,063.21174,316
2022-07-293,560.003,605.003,515.003,570.003,084.81176,732
2022-07-283,540.003,620.003,530.003,555.003,071.85195,430
2022-07-273,545.003,590.003,495.003,535.003,054.57155,053
2022-07-263,405.003,605.003,405.003,545.003,063.21409,740
2022-07-253,435.003,655.003,430.003,455.002,985.44535,556
2022-07-223,560.003,570.003,385.003,435.002,968.16371,571
2022-07-213,525.003,610.003,490.003,580.003,093.45170,566
2022-07-203,490.003,560.003,465.003,520.003,041.61176,626
2022-07-193,440.003,480.003,375.003,480.003,007.04175,195
2022-07-183,320.003,450.003,320.003,430.002,963.84333,024
2022-07-153,430.003,470.003,265.003,330.002,877.43337,670
2022-07-143,545.003,630.003,445.003,470.002,998.40254,334
2022-07-133,585.003,660.003,450.003,595.003,106.41235,033
2022-07-123,780.003,870.003,580.003,585.003,097.77401,952
2022-07-113,855.003,870.003,650.003,795.003,279.23566,126
2022-07-083,645.003,825.003,640.003,795.003,279.23681,889
2022-07-073,735.003,800.003,600.003,635.003,140.98635,038
2022-07-063,770.003,770.003,555.003,620.003,128.02377,937
2022-07-053,450.003,770.003,445.003,770.003,257.63540,722
2022-07-043,485.003,605.003,335.003,465.002,994.08321,520
2022-07-013,725.003,725.003,440.003,510.003,032.97584,921
2022-06-303,800.003,845.003,690.003,780.003,266.27356,412
2022-06-293,825.003,975.003,755.003,820.003,300.84703,500
2022-06-283,755.003,930.003,695.003,820.003,300.84881,392
2022-06-273,465.003,940.003,465.003,755.003,244.672,161,454
2022-06-243,320.003,555.003,300.003,460.002,989.76709,541
2022-06-233,940.003,990.003,300.003,320.002,868.791,462,035
2022-06-224,305.004,680.003,990.004,020.003,473.653,284,348
2022-06-214,480.004,490.004,250.004,375.003,780.412,072,116
2022-06-204,040.005,080.004,000.004,500.003,888.4220,922,850
2022-06-174,500.004,510.004,040.004,050.003,499.581,886,385
2022-06-163,950.004,255.003,950.004,080.003,525.50889,610
2022-06-154,040.004,260.003,930.003,950.003,413.17873,690
2022-06-144,305.004,435.003,965.004,090.003,534.141,229,399
2022-06-134,370.004,730.004,320.004,515.003,901.382,119,268
2022-06-104,395.004,640.004,350.004,370.003,776.09619,290
2022-06-094,555.004,595.004,355.004,445.003,840.89655,121
2022-06-084,655.004,710.004,540.004,600.003,974.83491,762
2022-06-074,820.004,930.004,660.004,685.004,048.28659,448
2022-06-035,060.005,080.004,755.004,795.004,143.33961,512
2022-06-025,060.005,200.005,010.005,060.004,372.31821,409
2022-05-315,240.005,320.004,985.005,120.004,424.161,389,988
2022-05-305,050.005,400.004,970.005,180.004,476.003,301,454
2022-05-274,980.005,420.004,925.004,970.004,294.545,845,947
2022-05-265,280.005,300.004,920.004,920.004,251.341,895,681
2022-05-255,420.005,600.005,200.005,270.004,553.773,093,943
2022-05-245,030.005,960.004,985.005,480.004,735.2319,784,080
2022-05-235,310.005,340.004,920.005,140.004,441.443,235,902
2022-05-204,730.005,760.004,665.005,390.004,657.4623,830,721
2022-05-194,660.004,755.004,510.004,660.004,026.671,283,633
2022-05-184,645.005,080.004,560.004,815.004,160.618,466,674
2022-05-174,880.004,880.004,460.004,480.003,871.141,281,372
← NewerPage 18 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.