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
2025-01-223,360.003,530.003,245.003,320.003,127.451,207,742
2025-01-213,510.003,660.003,315.003,395.003,198.101,456,478
2025-01-203,670.003,840.003,460.003,600.003,391.215,805,798
2025-01-172,980.003,545.002,895.003,340.003,146.296,713,290
2025-01-162,780.002,910.002,725.002,875.002,708.26270,010
2025-01-152,780.002,805.002,745.002,785.002,623.4864,361
2025-01-142,770.002,805.002,715.002,780.002,618.7796,834
2025-01-132,750.002,915.002,725.002,780.002,618.77388,591
2025-01-102,750.002,755.002,655.002,755.002,595.22101,397
2025-01-092,765.002,770.002,690.002,745.002,585.8054,209
2025-01-082,755.002,765.002,710.002,755.002,595.2262,615
2025-01-072,775.002,840.002,750.002,755.002,595.2278,281
2025-01-062,840.002,845.002,750.002,780.002,618.77174,479
2025-01-032,720.002,740.002,670.002,725.002,566.9668,030
2025-01-022,590.002,720.002,590.002,720.002,562.2593,397
2024-12-302,700.002,750.002,595.002,625.002,472.76114,989
2024-12-272,720.002,750.002,630.002,705.002,548.1272,344
2024-12-262,740.002,790.002,675.002,720.002,468.05122,683
2024-12-242,705.002,755.002,665.002,705.002,454.4431,400
2024-12-232,675.002,800.002,595.002,720.002,468.05132,812
2024-12-202,670.002,740.002,655.002,675.002,427.2244,206
2024-12-192,735.002,750.002,675.002,685.002,436.2978,600
2024-12-182,745.002,795.002,715.002,750.002,495.2740,393
2024-12-172,795.002,800.002,735.002,745.002,490.73113,490
2024-12-162,700.002,815.002,680.002,795.002,536.10106,575
2024-12-132,680.002,720.002,645.002,700.002,449.90114,232
2024-12-122,630.002,685.002,620.002,680.002,431.7552,052
2024-12-112,590.002,670.002,520.002,625.002,381.85166,407
2024-12-102,500.002,640.002,495.002,585.002,345.55227,925
2024-12-092,745.002,745.002,450.002,500.002,268.43196,836
2024-12-062,810.002,870.002,670.002,745.002,490.73157,426
2024-12-052,800.002,840.002,765.002,835.002,572.4062,572
2024-12-042,885.002,885.002,780.002,815.002,554.2567,459
2024-12-032,870.002,900.002,830.002,895.002,626.8458,512
2024-12-022,920.002,925.002,815.002,855.002,590.5489,497
2024-11-292,875.002,955.002,800.002,920.002,649.5285,269
2024-11-283,030.003,060.002,875.002,875.002,608.6968,802
2024-11-272,990.003,050.002,960.003,030.002,749.3365,559
2024-11-262,945.003,010.002,930.003,000.002,722.1152,624
2024-11-252,980.002,990.002,910.002,960.002,685.8251,014
2024-11-223,070.003,070.002,945.002,985.002,708.5053,322
2024-11-213,075.003,075.003,010.003,025.002,744.8058,239
2024-11-203,035.003,120.003,000.003,055.002,772.0289,045
2024-11-193,045.003,120.002,970.003,035.002,753.8782,386
2024-11-182,910.003,105.002,875.003,045.002,762.94112,038
2024-11-152,900.002,915.002,800.002,910.002,640.4560,865
2024-11-142,820.002,930.002,790.002,900.002,631.3860,201
2024-11-133,070.003,080.002,815.002,830.002,567.86110,461
2024-11-123,100.003,150.002,990.003,070.002,785.63114,563
2024-11-112,950.003,240.002,945.003,150.002,858.22388,170
2024-11-082,975.003,035.002,950.002,950.002,676.7477,309
2024-11-072,840.003,060.002,830.002,975.002,699.43308,512
2024-11-062,830.002,845.002,770.002,830.002,567.8651,657
2024-11-052,815.002,830.002,790.002,830.002,567.8621,645
2024-11-042,770.002,820.002,770.002,815.002,554.2526,148
2024-11-012,790.002,820.002,780.002,790.002,531.5724,519
2024-10-312,770.002,830.002,765.002,820.002,558.7934,126
2024-10-302,810.002,825.002,740.002,770.002,513.4224,865
2024-10-292,850.002,850.002,730.002,810.002,549.7149,974
2024-10-282,840.002,900.002,760.002,835.002,572.4046,659
← NewerPage 8 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.