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
2026-04-203,075.003,100.003,050.003,050.003,050.0099,323
2026-04-173,075.003,115.003,050.003,075.003,075.00106,401
2026-04-163,025.003,100.003,025.003,100.003,100.00185,513
2026-04-153,040.003,055.002,985.003,025.003,025.00190,588
2026-04-143,005.003,070.003,000.003,035.003,035.00152,656
2026-04-133,030.003,050.002,975.003,005.003,005.00181,065
2026-04-102,935.003,020.002,930.003,020.003,020.00255,057
2026-04-092,915.002,955.002,890.002,930.002,930.00172,907
2026-04-082,900.002,930.002,850.002,890.002,890.00109,412
2026-04-072,870.002,940.002,870.002,905.002,905.00108,860
2026-04-062,970.003,030.002,890.002,895.002,895.00129,990
2026-04-032,835.002,970.002,835.002,945.002,945.00149,575
2026-04-022,920.002,950.002,825.002,835.002,835.00121,397
2026-04-012,855.002,925.002,845.002,915.002,915.0074,638
2026-03-312,870.002,890.002,840.002,850.002,850.00144,904
2026-03-302,880.002,955.002,840.002,890.002,890.00148,090
2026-03-272,915.002,950.002,860.002,905.002,905.00110,807
2026-03-262,965.003,045.002,910.002,915.002,915.00163,217
2026-03-252,920.002,960.002,900.002,960.002,960.00120,658
2026-03-242,900.002,935.002,860.002,920.002,920.00243,455
2026-03-233,020.003,040.002,875.002,900.002,900.00226,196
2026-03-202,955.003,020.002,920.003,015.003,015.00206,348
2026-03-192,985.003,075.002,935.002,955.002,955.00363,922
2026-03-182,990.003,005.002,895.002,930.002,930.00449,551
2026-03-172,935.003,010.002,865.003,005.003,005.00390,437
2026-03-163,020.003,110.002,935.002,970.002,970.00905,363
2026-03-133,010.003,315.002,880.003,020.003,020.005,820,010
2026-03-122,915.002,970.002,890.002,920.002,920.00292,629
2026-03-112,925.002,925.002,850.002,895.002,895.00287,128
2026-03-102,895.003,070.002,840.002,890.002,890.00681,143
2026-03-092,890.003,375.002,830.002,900.002,900.004,679,409
2026-03-062,810.002,860.002,785.002,850.002,850.00136,296
2026-03-052,735.002,840.002,630.002,835.002,835.00294,201
2026-03-042,865.003,005.002,640.002,690.002,690.001,701,497
2026-03-032,755.002,970.002,680.002,810.002,810.00446,920
2026-02-272,820.002,820.002,775.002,795.002,795.0074,594
2026-02-262,850.002,855.002,795.002,820.002,820.00146,651
2026-02-252,820.002,820.002,790.002,790.002,790.0087,092
2026-02-242,820.002,830.002,790.002,810.002,810.0091,698
2026-02-232,770.002,835.002,770.002,815.002,815.00111,463
2026-02-202,740.002,785.002,725.002,765.002,765.0080,381
2026-02-192,745.002,770.002,725.002,740.002,740.0099,961
2026-02-132,750.002,770.002,730.002,745.002,745.0062,489
2026-02-122,710.002,775.002,705.002,765.002,765.0093,530
2026-02-112,700.002,750.002,670.002,695.002,695.00198,288
2026-02-102,700.002,710.002,680.002,700.002,700.0029,250
2026-02-092,715.002,725.002,680.002,700.002,700.0025,741
2026-02-062,700.002,715.002,645.002,715.002,715.0034,622
2026-02-052,710.002,725.002,655.002,720.002,720.0080,333
2026-02-042,660.002,715.002,635.002,715.002,715.0079,768
2026-02-032,625.002,695.002,605.002,660.002,660.0070,667
2026-02-022,700.002,700.002,600.002,610.002,610.00161,119
2026-01-302,660.002,740.002,660.002,705.002,705.00111,411
2026-01-292,645.002,670.002,620.002,665.002,665.00112,937
2026-01-282,665.002,665.002,630.002,635.002,635.0077,705
2026-01-272,695.002,710.002,645.002,660.002,660.00107,826
2026-01-262,665.002,745.002,645.002,695.002,695.0049,656
2026-01-232,645.002,675.002,620.002,665.002,665.0042,822
2026-01-222,640.002,655.002,620.002,630.002,630.0040,526
2026-01-212,685.002,685.002,625.002,640.002,640.0040,687
← NewerPage 3 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.