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
2022-05-164,495.004,980.004,460.004,780.004,130.365,266,509
2022-05-134,345.004,485.004,255.004,385.003,789.05730,713
2022-05-124,955.005,000.004,325.004,385.003,789.051,931,142
2022-05-114,705.004,865.004,585.004,770.004,121.721,001,855
2022-05-104,860.005,180.004,520.004,640.004,009.394,973,891
2022-05-094,840.005,010.004,585.004,705.004,065.561,471,587
2022-05-064,920.005,130.004,760.004,840.004,182.211,154,075
2022-05-045,260.005,270.004,990.005,070.004,380.951,481,650
2022-05-035,830.005,920.005,260.005,340.004,614.263,017,559
2022-05-025,380.006,030.005,380.005,650.004,882.139,166,338
2022-04-295,160.005,550.005,070.005,300.004,579.693,189,837
2022-04-285,460.005,660.005,160.005,240.004,527.855,226,246
2022-04-276,950.007,000.005,280.005,500.004,752.516,276,640
2022-04-266,700.007,820.006,270.006,780.005,858.5523,259,480
2022-04-255,700.006,780.005,300.006,780.005,858.5526,340,881
2022-04-225,100.005,860.004,930.005,220.004,510.5723,340,330
2022-04-213,765.004,655.003,710.004,655.004,022.358,999,044
2022-04-203,980.003,980.003,755.003,780.003,266.271,738,635
2022-04-193,825.003,990.003,660.003,890.003,361.324,969,616
2022-04-183,585.003,900.003,545.003,870.003,344.046,511,438
2022-04-153,430.003,650.003,420.003,565.003,080.491,414,116
2022-04-143,375.003,500.003,365.003,430.002,963.84383,830
2022-04-133,300.003,375.003,295.003,370.002,911.99296,110
2022-04-123,300.003,350.003,225.003,325.002,873.11298,132
2022-04-113,280.003,435.003,240.003,380.002,920.63287,380
2022-04-083,320.003,345.003,235.003,280.002,834.23225,364
2022-04-073,540.003,545.003,320.003,320.002,868.79496,766
2022-04-063,505.003,600.003,470.003,540.003,058.89480,518
2022-04-053,515.003,540.003,495.003,505.003,028.65335,066
2022-04-043,515.003,525.003,455.003,515.003,037.29379,926
2022-04-013,590.003,600.003,515.003,515.003,037.29400,783
2022-03-313,530.003,630.003,520.003,620.003,128.021,089,891
2022-03-303,600.003,630.003,480.003,510.003,032.97797,037
2022-03-293,750.003,830.003,610.003,660.003,162.581,291,414
2022-03-283,995.004,045.003,760.003,775.003,261.952,324,009
2022-03-253,810.004,065.003,670.004,030.003,482.293,748,416
2022-03-243,845.003,945.003,715.003,810.003,292.192,064,578
2022-03-233,875.004,140.003,785.003,800.003,283.555,765,883
2022-03-224,075.004,245.003,715.003,855.003,331.0820,636,779
2022-03-213,325.003,600.003,305.003,520.003,041.614,338,670
2022-03-183,160.003,605.003,090.003,295.002,847.195,987,285
2022-03-173,115.003,160.003,100.003,160.002,730.53145,047
2022-03-163,060.003,105.003,050.003,090.002,670.05133,308
2022-03-153,030.003,315.003,030.003,050.002,635.48810,821
2022-03-143,100.003,170.003,020.003,030.002,618.20215,818
2022-03-113,020.003,110.003,005.003,070.002,652.77164,425
2022-03-103,025.003,055.002,985.003,000.002,592.28127,166
2022-03-083,085.003,170.003,025.003,025.002,613.88273,847
2022-03-073,175.003,340.002,900.003,160.002,730.53693,772
2022-03-043,180.003,230.003,125.003,160.002,730.53307,522
2022-03-033,150.003,165.003,110.003,160.002,730.53271,852
2022-03-023,070.003,150.003,070.003,095.002,674.37208,825
2022-02-283,175.003,175.003,065.003,070.002,652.77251,649
2022-02-253,300.003,300.003,090.003,175.002,743.50676,256
2022-02-243,370.003,460.003,195.003,365.002,907.672,076,885
2022-02-233,125.003,390.003,125.003,370.002,911.991,583,757
2022-02-223,240.003,270.003,095.003,095.002,674.37353,634
2022-02-213,285.003,350.003,255.003,290.002,842.87238,323
2022-02-183,270.003,330.003,190.003,300.002,851.51193,089
2022-02-173,370.003,370.003,200.003,275.002,829.90372,654
← NewerPage 19 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.