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
2022-02-163,250.003,430.003,250.003,340.002,886.07776,730
2022-02-153,275.003,410.003,170.003,240.002,799.66779,760
2022-02-143,395.003,415.003,190.003,290.002,842.87516,234
2022-02-113,340.003,670.003,320.003,445.002,976.802,487,876
2022-02-103,475.003,485.003,410.003,430.002,963.84177,482
2022-02-093,440.003,500.003,405.003,470.002,998.40268,360
2022-02-083,385.003,525.003,365.003,495.003,020.01739,007
2022-02-073,250.003,395.003,240.003,385.002,924.95463,447
2022-02-043,170.003,305.003,165.003,250.002,808.30366,984
2022-02-033,165.003,200.003,100.003,170.002,739.17256,442
2022-01-283,005.003,150.002,930.003,150.002,721.89300,280
2022-01-273,020.003,320.002,975.003,005.002,596.601,588,593
2022-01-263,060.003,125.003,000.003,020.002,609.56185,589
2022-01-253,150.003,170.002,960.003,090.002,670.05485,079
2022-01-243,230.003,345.003,115.003,135.002,708.93526,923
2022-01-213,285.003,285.003,155.003,245.002,803.98377,475
2022-01-203,320.003,370.003,210.003,280.002,834.23545,247
2022-01-193,215.003,345.003,210.003,320.002,868.79513,272
2022-01-183,210.003,350.003,210.003,215.002,778.06466,260
2022-01-173,285.003,285.003,105.003,235.002,795.34731,691
2022-01-143,440.003,525.003,375.003,405.002,942.24753,714
2022-01-133,380.003,450.003,375.003,440.002,972.48529,576
2022-01-123,305.003,415.003,235.003,380.002,920.63811,590
2022-01-113,600.003,660.003,305.003,305.002,855.831,293,949
2022-01-104,000.004,015.003,605.003,660.003,162.582,453,383
2022-01-074,230.004,580.003,750.003,820.003,300.8418,167,881
2022-01-063,665.003,910.003,515.003,910.003,378.602,336,973
2022-01-053,545.003,890.003,510.003,785.003,270.594,675,911
2022-01-043,360.003,685.003,275.003,535.003,054.572,417,697
2022-01-033,315.003,405.003,295.003,310.002,860.15256,042
2021-12-303,255.003,450.003,255.003,285.002,838.55584,222
2021-12-293,240.003,295.003,215.003,280.002,834.23142,206
2021-12-283,220.003,480.003,190.003,240.002,765.10743,387
2021-12-273,195.003,220.003,100.003,195.002,726.69198,342
2021-12-243,155.003,225.003,145.003,195.002,726.69212,622
2021-12-233,095.003,210.003,035.003,145.002,684.02544,702
2021-12-222,930.003,365.002,920.003,065.002,615.752,324,118
2021-12-212,900.002,945.002,860.002,920.002,492.0078,385
2021-12-202,950.003,080.002,920.002,945.002,513.34286,062
2021-12-173,015.003,015.002,955.002,970.002,534.6781,084
2021-12-163,005.003,040.002,975.003,015.002,573.08130,547
2021-12-152,905.003,040.002,900.003,000.002,560.28164,352
2021-12-142,900.003,020.002,900.002,935.002,504.80129,878
2021-12-132,990.003,020.002,940.002,940.002,509.07120,507
2021-12-102,955.003,000.002,915.002,990.002,551.74128,275
2021-12-093,000.003,040.002,930.002,955.002,521.87366,291
2021-12-082,960.002,980.002,890.002,900.002,474.93189,314
2021-12-072,945.003,040.002,900.002,960.002,526.14268,800
2021-12-062,830.003,060.002,795.002,940.002,509.07514,769
2021-12-032,855.002,870.002,755.002,830.002,415.19275,988
2021-12-022,685.002,865.002,660.002,840.002,423.73701,903
2021-12-012,555.003,145.002,555.002,715.002,317.054,218,188
2021-11-302,615.002,680.002,475.002,475.002,112.23199,403
2021-11-292,555.002,730.002,550.002,615.002,231.71210,397
2021-11-262,790.002,805.002,675.002,700.002,304.25147,280
2021-11-252,870.002,870.002,765.002,800.002,389.59119,157
2021-11-242,885.002,990.002,835.002,850.002,432.26267,244
2021-11-232,930.003,025.002,905.002,910.002,483.47215,335
2021-11-222,870.002,940.002,825.002,935.002,504.80174,098
2021-11-192,895.002,925.002,865.002,870.002,449.33109,619
← NewerPage 20 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.