Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 025880.KQ stock page

KC Feed Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,565.002,722.002,550.002,605.002,605.00232,149
2026-07-162,615.002,640.002,575.002,595.002,595.0036,194
2026-07-152,510.002,635.002,510.002,615.002,615.0077,256
2026-07-142,500.002,665.002,500.002,555.002,555.00183,083
2026-07-132,550.002,560.002,495.002,510.002,510.0051,209
2026-07-102,515.002,570.002,505.002,540.002,540.0042,142
2026-07-092,520.002,535.002,475.002,510.002,510.0020,350
2026-07-082,545.002,555.002,470.002,490.002,490.0067,048
2026-07-072,505.002,600.002,495.002,535.002,535.0067,506
2026-07-062,525.002,570.002,505.002,515.002,515.0031,381
2026-07-032,435.002,530.002,400.002,530.002,530.0043,389
2026-07-022,420.002,450.002,395.002,440.002,440.0030,356
2026-07-012,445.002,460.002,395.002,420.002,420.0054,829
2026-06-302,455.002,490.002,445.002,445.002,445.0029,480
2026-06-292,390.002,480.002,380.002,475.002,475.0051,562
2026-06-262,410.002,410.002,300.002,350.002,350.0046,259
2026-06-252,420.002,435.002,325.002,380.002,380.0042,095
2026-06-242,385.002,435.002,365.002,420.002,420.0041,252
2026-06-232,500.002,505.002,305.002,400.002,400.0081,125
2026-06-222,530.002,585.002,480.002,500.002,500.0054,687
2026-06-192,540.002,540.002,365.002,510.002,510.0063,900
2026-06-182,550.002,575.002,525.002,540.002,540.0042,597
2026-06-172,555.002,595.002,550.002,550.002,550.0032,733
2026-06-162,525.002,575.002,525.002,555.002,555.0041,194
2026-06-152,570.002,595.002,540.002,555.002,555.0035,359
2026-06-122,505.002,600.002,505.002,570.002,570.0092,932
2026-06-112,455.002,545.002,435.002,505.002,505.0056,055
2026-06-102,455.002,490.002,430.002,455.002,455.0031,951
2026-06-092,410.002,510.002,410.002,455.002,455.0078,623
2026-06-082,500.002,500.002,430.002,430.002,430.0095,126
2026-06-052,515.002,525.002,485.002,500.002,500.0041,237
2026-06-042,500.002,535.002,485.002,510.002,510.0059,432
2026-06-022,495.002,505.002,445.002,500.002,500.00101,092
2026-06-012,520.002,540.002,475.002,520.002,520.00170,394
2026-05-292,565.002,580.002,520.002,525.002,525.0096,186
2026-05-282,565.002,595.002,525.002,565.002,565.0085,530
2026-05-272,605.002,625.002,550.002,565.002,565.00134,259
2026-05-262,690.002,705.002,610.002,610.002,610.00109,136
2026-05-222,635.002,725.002,635.002,685.002,685.0059,469
2026-05-212,650.002,700.002,625.002,645.002,645.00117,498
2026-05-202,720.002,730.002,650.002,665.002,665.00125,106
2026-05-192,725.002,770.002,720.002,720.002,720.0049,553
2026-05-182,760.002,775.002,690.002,750.002,750.00164,222
2026-05-152,795.002,825.002,720.002,780.002,780.00281,576
2026-05-142,815.002,850.002,790.002,835.002,835.0084,183
2026-05-132,800.002,870.002,780.002,815.002,815.00114,285
2026-05-122,850.002,865.002,795.002,800.002,800.00127,218
2026-05-112,885.002,940.002,835.002,850.002,850.00208,477
2026-05-082,900.002,950.002,885.002,915.002,915.0054,928
2026-05-072,945.002,955.002,900.002,900.002,900.0093,335
2026-05-063,050.003,060.002,925.002,945.002,945.00247,312
2026-05-043,070.003,080.003,005.003,050.003,050.00159,782
2026-04-303,025.003,085.003,020.003,050.003,050.00161,940
2026-04-292,970.003,040.002,965.003,025.003,025.0091,091
2026-04-283,015.003,020.002,955.002,975.002,975.00198,483
2026-04-273,060.003,100.003,000.003,015.003,015.00444,270
2026-04-242,995.003,045.002,995.003,020.003,020.0065,761
2026-04-233,005.003,015.002,980.003,000.003,000.0080,991
2026-04-222,980.003,060.002,980.003,000.003,000.00156,482
2026-04-213,025.003,060.002,975.002,980.002,980.00182,920
← NewerPage 2 of 21 · 1,225 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.