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
2025-10-232,660.002,700.002,660.002,665.002,510.4440,080
2025-10-222,670.002,670.002,640.002,665.002,510.4436,987
2025-10-212,670.002,685.002,650.002,655.002,501.0253,821
2025-10-202,675.002,705.002,660.002,670.002,515.1539,547
2025-10-172,710.002,710.002,675.002,675.002,519.8637,523
2025-10-162,695.002,730.002,685.002,700.002,543.4138,272
2025-10-152,705.002,785.002,695.002,710.002,552.8365,595
2025-10-142,685.002,710.002,670.002,705.002,548.1235,780
2025-10-132,680.002,695.002,650.002,680.002,524.5741,131
2025-10-102,725.002,735.002,680.002,685.002,529.2840,306
2025-10-022,730.002,765.002,700.002,725.002,566.9643,213
2025-10-012,730.002,735.002,710.002,725.002,566.9619,674
2025-09-302,725.002,750.002,710.002,730.002,571.6729,876
2025-09-292,715.002,750.002,680.002,720.002,562.2549,607
2025-09-262,755.002,755.002,680.002,700.002,543.4193,324
2025-09-252,775.002,785.002,735.002,760.002,599.9364,339
2025-09-242,820.002,820.002,740.002,765.002,604.6439,922
2025-09-232,835.002,835.002,750.002,765.002,604.6471,474
2025-09-222,820.002,835.002,790.002,825.002,661.1636,571
2025-09-192,850.002,860.002,815.002,820.002,656.4531,575
2025-09-182,855.002,880.002,825.002,835.002,670.5853,957
2025-09-172,855.002,860.002,825.002,855.002,689.4238,834
2025-09-162,875.002,890.002,840.002,855.002,689.4246,226
2025-09-152,885.002,900.002,835.002,880.002,712.9782,176
2025-09-122,845.002,885.002,825.002,885.002,717.6861,853
2025-09-112,870.002,875.002,825.002,830.002,665.8750,310
2025-09-102,875.002,895.002,850.002,870.002,703.5535,236
2025-09-092,895.002,950.002,870.002,875.002,708.2698,586
2025-09-082,830.002,905.002,830.002,885.002,717.6886,776
2025-09-052,840.002,860.002,820.002,835.002,670.5841,263
2025-09-042,875.002,875.002,825.002,835.002,670.5842,375
2025-09-032,850.002,880.002,820.002,875.002,708.2649,258
2025-09-022,795.002,855.002,775.002,850.002,684.7143,408
2025-09-012,840.002,845.002,760.002,795.002,632.9058,303
2025-08-292,855.002,865.002,805.002,840.002,675.2935,238
2025-08-282,880.002,900.002,845.002,855.002,689.42110,457
2025-08-272,850.002,900.002,850.002,880.002,712.9776,115
2025-08-262,840.002,900.002,830.002,870.002,703.5588,064
2025-08-252,870.002,885.002,805.002,875.002,708.2665,523
2025-08-222,850.002,875.002,795.002,840.002,675.2995,807
2025-08-212,820.002,860.002,790.002,855.002,689.42108,388
2025-08-202,780.002,845.002,745.002,830.002,665.87150,402
2025-08-192,750.002,815.002,715.002,795.002,632.90268,592
2025-08-182,695.002,895.002,670.002,750.002,590.512,316,850
2025-08-142,690.002,695.002,655.002,675.002,519.8642,895
2025-08-132,675.002,690.002,620.002,690.002,533.9967,897
2025-08-122,705.002,710.002,660.002,660.002,505.7344,736
2025-08-112,735.002,735.002,680.002,700.002,543.4135,925
2025-08-082,750.002,750.002,705.002,715.002,557.5429,636
2025-08-072,705.002,745.002,705.002,735.002,576.3850,463
2025-08-062,700.002,770.002,690.002,725.002,566.9667,754
2025-08-052,695.002,715.002,685.002,695.002,538.7051,085
2025-08-042,655.002,715.002,650.002,695.002,538.7028,710
2025-08-012,740.002,745.002,660.002,670.002,515.15132,494
2025-07-312,760.002,760.002,710.002,720.002,562.2552,375
2025-07-302,750.002,770.002,730.002,760.002,599.9387,051
2025-07-292,750.002,750.002,695.002,740.002,581.0935,680
2025-07-282,735.002,765.002,715.002,725.002,566.96100,538
2025-07-252,780.002,790.002,750.002,760.002,599.9349,035
2025-07-242,810.002,830.002,760.002,770.002,609.3567,634
← NewerPage 5 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.