Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 025880.KQ stock page

KC Feed Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-182,925.002,935.002,855.002,910.002,483.47130,768
2021-11-173,115.003,130.002,900.002,945.002,513.34376,776
2021-11-163,030.003,120.002,970.003,115.002,658.42187,897
2021-11-152,990.003,060.002,980.003,025.002,581.61110,231
2021-11-122,855.002,995.002,825.002,980.002,543.21164,102
2021-11-113,005.003,065.002,895.002,895.002,470.67211,471
2021-11-103,230.003,235.003,055.003,065.002,615.75249,748
2021-11-093,220.003,245.003,145.003,230.002,756.56184,366
2021-11-083,095.003,235.003,090.003,220.002,748.03378,457
2021-11-053,160.003,180.003,110.003,115.002,658.42129,896
2021-11-043,235.003,360.003,120.003,160.002,696.82551,223
2021-11-033,225.003,320.003,050.003,265.002,786.43302,462
2021-11-023,230.003,250.003,170.003,210.002,739.49307,783
2021-11-013,285.003,285.003,130.003,225.002,752.30606,097
2021-10-293,360.003,415.003,245.003,285.002,803.50812,024
2021-10-283,150.003,440.003,120.003,395.002,897.381,448,683
2021-10-273,175.003,225.003,090.003,150.002,688.29598,975
2021-10-263,070.003,605.003,065.003,175.002,709.636,028,031
2021-10-252,985.003,050.002,980.003,050.002,602.9549,421
2021-10-222,980.003,030.002,980.002,985.002,547.4754,105
2021-10-213,095.003,130.002,980.002,995.002,556.0186,360
2021-10-203,040.003,125.002,980.003,095.002,641.35182,048
← NewerPage 21 of 21 · 1,222 trading days

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.