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
2024-10-252,815.002,890.002,755.002,820.002,558.7952,754
2024-10-242,805.002,890.002,805.002,840.002,576.9364,216
2024-10-232,750.002,855.002,750.002,840.002,576.9374,780
2024-10-222,785.002,860.002,725.002,730.002,477.1254,041
2024-10-212,815.002,820.002,650.002,785.002,527.03126,287
2024-10-182,880.002,915.002,760.002,795.002,536.10188,332
2024-10-172,930.003,080.002,905.002,915.002,644.99203,782
2024-10-163,000.003,025.002,865.002,960.002,685.82331,519
2024-10-153,080.003,350.003,055.003,070.002,785.631,017,866
2024-10-143,075.003,165.003,030.003,080.002,794.70156,502
2024-10-112,945.003,150.002,945.003,075.002,790.17255,663
2024-10-103,090.003,110.002,925.002,935.002,663.13199,124
2024-10-083,015.003,115.003,015.003,085.002,799.24149,357
2024-10-072,945.003,165.002,945.003,085.002,799.24474,290
2024-10-042,925.002,945.002,825.002,920.002,649.52197,119
2024-10-022,850.003,135.002,850.002,985.002,708.501,085,384
2024-09-302,945.003,100.002,855.002,910.002,640.45748,796
2024-09-272,750.002,995.002,740.002,945.002,672.21817,225
2024-09-262,900.002,905.002,700.002,740.002,486.20637,915
2024-09-252,555.002,900.002,555.002,900.002,631.381,202,388
2024-09-242,555.002,590.002,530.002,555.002,318.3389,736
2024-09-232,565.002,580.002,515.002,555.002,318.3387,155
2024-09-202,575.002,620.002,540.002,565.002,327.4194,977
2024-09-192,565.002,620.002,510.002,575.002,336.48121,326
2024-09-132,450.002,585.002,405.002,565.002,327.41111,755
2024-09-122,375.002,450.002,350.002,450.002,223.0636,772
2024-09-112,360.002,385.002,310.002,375.002,155.0121,099
2024-09-102,380.002,385.002,330.002,375.002,155.0117,792
2024-09-092,365.002,385.002,310.002,380.002,159.5422,451
2024-09-062,405.002,435.002,350.002,390.002,168.6233,394
2024-09-052,455.002,485.002,400.002,430.002,204.9131,942
2024-09-042,440.002,470.002,405.002,460.002,232.1339,807
2024-09-032,435.002,515.002,405.002,490.002,259.3564,974
2024-09-022,375.002,440.002,330.002,440.002,213.9970,140
2024-08-302,415.002,440.002,355.002,380.002,159.5420,016
2024-08-292,410.002,415.002,335.002,415.002,191.3068,278
2024-08-282,400.002,430.002,375.002,425.002,200.3721,561
2024-08-272,395.002,450.002,370.002,415.002,191.3023,892
2024-08-262,430.002,435.002,395.002,405.002,182.2314,789
2024-08-232,450.002,450.002,400.002,435.002,209.4521,105
2024-08-222,440.002,485.002,395.002,430.002,204.9156,525
2024-08-212,380.002,615.002,380.002,445.002,218.52252,789
2024-08-202,355.002,415.002,355.002,405.002,182.2335,588
2024-08-192,405.002,420.002,325.002,340.002,123.2597,202
2024-08-162,420.002,420.002,360.002,380.002,159.54126,097
2024-08-142,410.002,460.002,375.002,420.002,195.8482,453
2024-08-132,450.002,455.002,385.002,410.002,186.7652,870
2024-08-122,470.002,470.002,435.002,445.002,218.5214,792
2024-08-092,410.002,460.002,410.002,455.002,227.6013,366
2024-08-082,440.002,445.002,405.002,410.002,186.7611,864
2024-08-072,380.002,440.002,370.002,440.002,213.9915,150
2024-08-062,310.002,450.002,310.002,395.002,173.1547,214
2024-08-052,475.002,475.002,120.002,290.002,077.88106,098
2024-08-022,555.002,555.002,495.002,500.002,268.4350,725
2024-08-012,545.002,585.002,525.002,560.002,322.8730,275
2024-07-312,560.002,560.002,530.002,545.002,309.2625,821
2024-07-302,550.002,585.002,535.002,555.002,318.3326,677
2024-07-292,520.002,555.002,515.002,550.002,313.8024,684
2024-07-262,530.002,555.002,520.002,525.002,291.1113,965
2024-07-252,540.002,550.002,470.002,535.002,300.1933,232
← NewerPage 9 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.