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
2025-04-232,875.002,895.002,815.002,830.002,665.87268,730
2025-04-222,860.002,890.002,855.002,870.002,703.55242,549
2025-04-212,960.002,960.002,870.002,890.002,722.39334,868
2025-04-182,940.002,980.002,875.002,955.002,783.62343,687
2025-04-172,915.002,960.002,870.002,930.002,760.07250,269
2025-04-162,990.003,005.002,890.002,910.002,741.23405,599
2025-04-153,025.003,040.002,975.002,990.002,816.59396,502
2025-04-143,070.003,080.003,000.003,045.002,868.40459,449
2025-04-113,030.003,140.002,955.003,080.002,901.37620,169
2025-04-103,010.003,120.002,970.003,065.002,887.24706,436
2025-04-093,155.003,180.002,880.002,975.002,802.461,483,403
2025-04-082,980.003,220.002,975.003,135.002,953.182,166,192
2025-04-073,040.003,055.002,910.002,980.002,807.171,168,210
2025-04-042,780.003,005.002,725.002,980.002,807.171,009,456
2025-04-032,825.002,885.002,775.002,800.002,637.61510,345
2025-04-023,000.003,020.002,835.002,850.002,684.71551,358
2025-04-012,925.003,080.002,920.003,005.002,830.721,210,545
2025-03-312,770.003,045.002,755.002,960.002,788.331,243,107
2025-03-282,950.002,970.002,800.002,835.002,670.58689,589
2025-03-272,990.003,095.002,965.002,975.002,802.461,041,283
2025-03-262,945.003,180.002,930.003,005.002,830.723,842,607
2025-03-253,030.003,085.002,925.002,940.002,769.491,202,818
2025-03-243,000.003,420.002,980.003,020.002,844.8512,959,460
2025-03-212,990.003,050.002,832.002,835.002,670.582,547,007
2025-03-202,850.002,875.002,775.002,775.002,614.06556,799
2025-03-192,910.002,930.002,840.002,855.002,689.42673,750
2025-03-182,985.003,025.002,905.002,915.002,745.94787,492
2025-03-172,990.003,085.002,910.002,985.002,811.882,315,076
2025-03-142,905.003,070.002,865.002,930.002,760.072,770,783
2025-03-133,030.003,055.002,880.002,905.002,736.522,312,785
2025-03-123,295.003,320.003,070.003,130.002,948.473,347,903
2025-03-113,490.003,760.003,130.003,260.003,070.9326,338,109
2025-03-102,960.003,170.002,840.003,040.002,863.6911,199,720
2025-03-072,730.002,770.002,670.002,700.002,543.41106,359
2025-03-062,750.002,790.002,710.002,730.002,571.67130,006
2025-03-052,690.002,780.002,690.002,745.002,585.80130,634
2025-03-042,655.002,720.002,635.002,685.002,529.28122,078
2025-02-282,730.002,770.002,645.002,650.002,496.31332,576
2025-02-272,780.002,830.002,735.002,755.002,595.22325,355
2025-02-262,835.002,870.002,820.002,825.002,661.16282,686
2025-02-252,870.002,875.002,825.002,835.002,670.5897,336
2025-02-242,845.002,915.002,795.002,875.002,708.26138,018
2025-02-212,840.002,885.002,830.002,845.002,680.00109,536
2025-02-202,865.002,975.002,810.002,885.002,717.68268,078
2025-02-192,870.002,895.002,800.002,865.002,698.84151,075
2025-02-182,885.002,910.002,850.002,870.002,703.5589,249
2025-02-172,815.002,920.002,790.002,895.002,727.10173,378
2025-02-142,830.002,860.002,810.002,815.002,651.74162,843
2025-02-132,755.002,860.002,755.002,810.002,647.03364,541
2025-02-122,780.002,800.002,730.002,740.002,581.09106,361
2025-02-112,730.002,805.002,705.002,780.002,618.77174,421
2025-02-102,710.002,740.002,675.002,715.002,557.54151,222
2025-02-072,770.002,790.002,680.002,690.002,533.99309,706
2025-02-062,705.002,815.002,705.002,770.002,609.35295,753
2025-02-052,715.002,820.002,660.002,700.002,543.41307,611
2025-02-042,740.002,775.002,695.002,705.002,548.12242,393
2025-02-032,850.002,895.002,660.002,730.002,571.67655,133
2025-01-312,970.003,020.002,905.002,905.002,736.52378,630
2025-01-243,200.003,240.002,945.002,970.002,797.751,103,958
2025-01-233,290.003,450.003,050.003,365.003,169.843,016,707
← NewerPage 7 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.