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
2026-01-202,670.002,690.002,645.002,685.002,685.0037,605
2026-01-192,675.002,685.002,640.002,675.002,675.0041,050
2026-01-162,650.002,675.002,645.002,675.002,675.0037,134
2026-01-152,670.002,670.002,640.002,650.002,650.0019,023
2026-01-142,670.002,675.002,650.002,670.002,670.0021,880
2026-01-132,665.002,675.002,635.002,670.002,670.0050,991
2026-01-122,660.002,695.002,645.002,665.002,665.0022,514
2026-01-092,645.002,685.002,615.002,660.002,660.0018,364
2026-01-082,640.002,680.002,625.002,625.002,625.0032,764
2026-01-072,650.002,670.002,620.002,640.002,640.0054,726
2026-01-062,670.002,685.002,635.002,645.002,645.0031,841
2026-01-052,690.002,695.002,620.002,665.002,665.0094,089
2026-01-022,690.002,710.002,665.002,680.002,680.0039,373
2025-12-302,700.002,715.002,660.002,690.002,690.0055,169
2025-12-292,795.002,795.002,695.002,700.002,700.00117,414
2025-12-262,785.002,865.002,780.002,845.002,680.00346,224
2025-12-242,755.002,770.002,735.002,755.002,595.2236,677
2025-12-232,775.002,780.002,735.002,755.002,595.2233,575
2025-12-222,745.002,790.002,745.002,780.002,618.7744,772
2025-12-192,740.002,765.002,705.002,745.002,585.8033,427
2025-12-182,780.002,780.002,740.002,740.002,581.0928,029
2025-12-172,765.002,785.002,750.002,785.002,623.4834,495
2025-12-162,750.002,795.002,750.002,765.002,604.6428,760
2025-12-152,765.002,795.002,755.002,785.002,623.4848,243
2025-12-122,765.002,795.002,745.002,770.002,609.3557,984
2025-12-112,765.002,770.002,745.002,765.002,604.6432,129
2025-12-102,775.002,780.002,745.002,765.002,604.6431,167
2025-12-092,755.002,780.002,750.002,775.002,614.0628,336
2025-12-082,750.002,780.002,725.002,755.002,595.2231,343
2025-12-052,755.002,775.002,750.002,775.002,614.0631,442
2025-12-042,755.002,775.002,750.002,765.002,604.6433,451
2025-12-032,735.002,765.002,735.002,760.002,599.9329,757
2025-12-022,745.002,755.002,710.002,735.002,576.3834,334
2025-12-012,700.002,750.002,700.002,745.002,585.8043,376
2025-11-282,685.002,745.002,685.002,705.002,548.1228,898
2025-11-272,700.002,715.002,685.002,685.002,529.2823,086
2025-11-262,675.002,710.002,675.002,700.002,543.4120,273
2025-11-252,700.002,705.002,675.002,675.002,519.8631,968
2025-11-242,710.002,715.002,675.002,705.002,548.1230,816
2025-11-212,690.002,740.002,680.002,710.002,552.8330,121
2025-11-202,690.002,740.002,675.002,720.002,562.2536,917
2025-11-192,700.002,715.002,650.002,690.002,533.9928,347
2025-11-182,725.002,730.002,695.002,700.002,543.4141,378
2025-11-172,655.002,740.002,655.002,725.002,566.96118,501
2025-11-142,700.002,700.002,655.002,655.002,501.0257,921
2025-11-132,595.002,740.002,590.002,700.002,543.41240,541
2025-11-122,585.002,600.002,560.002,595.002,444.5029,579
2025-11-112,610.002,620.002,575.002,585.002,435.0834,473
2025-11-102,565.002,610.002,565.002,610.002,458.6326,933
2025-11-072,555.002,595.002,540.002,585.002,435.08123,747
2025-11-062,525.002,580.002,520.002,560.002,411.5338,237
2025-11-052,585.002,585.002,480.002,510.002,364.4386,927
2025-11-042,580.002,580.002,530.002,560.002,411.5344,560
2025-11-032,605.002,605.002,550.002,585.002,435.0893,035
2025-10-312,595.002,600.002,570.002,600.002,449.2133,208
2025-10-302,640.002,640.002,575.002,580.002,430.3775,227
2025-10-292,665.002,665.002,625.002,630.002,477.4750,486
2025-10-282,680.002,690.002,660.002,660.002,505.7328,034
2025-10-272,670.002,680.002,640.002,670.002,515.1555,083
2025-10-242,690.002,690.002,660.002,670.002,515.1525,699
← NewerPage 4 of 5 · 244 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.