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
2025-07-232,830.002,830.002,790.002,810.002,647.0345,884
2025-07-222,860.002,865.002,820.002,825.002,661.1652,188
2025-07-212,850.002,870.002,810.002,865.002,698.8463,676
2025-07-182,860.002,860.002,805.002,830.002,665.8767,475
2025-07-172,820.002,870.002,800.002,860.002,694.1383,484
2025-07-162,845.002,845.002,810.002,810.002,647.0368,934
2025-07-152,855.002,890.002,835.002,845.002,680.0092,799
2025-07-142,890.003,010.002,825.002,880.002,712.97604,338
2025-07-112,900.002,915.002,860.002,910.002,741.23109,258
2025-07-102,865.002,910.002,855.002,900.002,731.81101,018
2025-07-092,825.002,925.002,815.002,865.002,698.84195,557
2025-07-082,790.002,840.002,770.002,835.002,670.5877,486
2025-07-072,780.002,815.002,765.002,790.002,628.1978,774
2025-07-042,810.002,830.002,750.002,800.002,637.6190,359
2025-07-032,795.002,815.002,780.002,810.002,647.0371,350
2025-07-022,825.002,825.002,765.002,800.002,637.6186,272
2025-07-012,730.002,825.002,730.002,825.002,661.16116,373
2025-06-302,725.002,755.002,710.002,730.002,571.6759,048
2025-06-272,765.002,780.002,710.002,725.002,566.96115,515
2025-06-262,840.002,850.002,745.002,775.002,614.06190,120
2025-06-252,860.002,880.002,840.002,840.002,675.29105,754
2025-06-242,845.002,870.002,825.002,855.002,689.42122,087
2025-06-232,890.002,900.002,815.002,845.002,680.00175,988
2025-06-202,885.002,900.002,860.002,885.002,717.68123,284
2025-06-192,910.002,920.002,850.002,885.002,717.68133,956
2025-06-182,910.002,930.002,870.002,885.002,717.68165,084
2025-06-172,910.002,925.002,855.002,875.002,708.26175,960
2025-06-162,895.002,970.002,850.002,915.002,745.94300,332
2025-06-132,880.002,920.002,820.002,895.002,727.10286,389
2025-06-122,920.002,935.002,865.002,880.002,712.97198,329
2025-06-112,900.002,925.002,865.002,915.002,745.94161,785
2025-06-102,925.002,950.002,865.002,880.002,712.97214,840
2025-06-092,960.002,960.002,810.002,925.002,755.36637,250
2025-06-052,745.002,800.002,745.002,760.002,599.9395,814
2025-06-042,695.002,820.002,695.002,770.002,609.35291,287
2025-06-022,680.002,710.002,665.002,685.002,529.2868,936
2025-05-302,700.002,730.002,665.002,675.002,519.86122,096
2025-05-292,680.002,700.002,650.002,675.002,519.8652,669
2025-05-282,640.002,675.002,640.002,665.002,510.4469,556
2025-05-272,710.002,710.002,620.002,630.002,477.47206,632
2025-05-262,680.002,715.002,655.002,685.002,529.28100,397
2025-05-232,715.002,720.002,660.002,680.002,524.57129,618
2025-05-222,730.002,760.002,700.002,720.002,562.25105,140
2025-05-212,715.002,795.002,705.002,750.002,590.51198,330
2025-05-202,750.002,800.002,705.002,710.002,552.83288,765
2025-05-192,855.002,875.002,730.002,780.002,618.77590,501
2025-05-162,760.002,810.002,695.002,695.002,538.70219,630
2025-05-152,805.002,805.002,755.002,755.002,595.22137,989
2025-05-142,810.002,825.002,765.002,810.002,647.03111,573
2025-05-132,910.002,910.002,720.002,810.002,647.03367,102
2025-05-122,805.002,955.002,795.002,895.002,727.101,038,625
2025-05-092,770.002,805.002,725.002,735.002,576.38163,857
2025-05-082,780.002,810.002,750.002,760.002,599.93153,105
2025-05-072,740.002,795.002,710.002,795.002,632.90164,975
2025-05-022,725.002,765.002,715.002,725.002,566.96128,283
2025-04-302,800.002,800.002,715.002,725.002,566.96207,463
2025-04-292,775.002,820.002,765.002,795.002,632.9091,293
2025-04-282,820.002,820.002,765.002,770.002,609.35187,042
2025-04-252,820.002,860.002,810.002,810.002,647.03155,138
2025-04-242,825.002,830.002,785.002,810.002,647.03131,828
← NewerPage 6 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.