Skip to main content
logo
KC Feed Co., Ltd. (KOSDAQ:025880)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,015.00
+60.00 (2.03%)
At close: Mar 20, 2026

KC Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262,955.003,020.002,920.003,015.003,015.002.03%203,015
Mar 19, 20262,985.003,075.002,935.002,955.002,955.000.85%355,426
Mar 18, 20262,990.003,005.002,895.002,930.002,930.00-2.50%449,000
Mar 17, 20262,935.003,010.002,865.003,005.003,005.001.18%389,309
Mar 16, 20263,020.003,110.002,935.002,970.002,970.00-1.66%905,363
Mar 13, 20263,010.003,315.002,880.003,020.003,020.003.42%5,808,499
Mar 12, 20262,915.002,970.002,890.002,920.002,920.000.86%292,629
Mar 11, 20262,925.002,925.002,850.002,895.002,895.000.17%281,398
Mar 10, 20262,895.003,070.002,840.002,890.002,890.00-0.34%678,165
Mar 9, 20262,890.003,375.002,830.002,900.002,900.001.75%4,679,409
Mar 6, 20262,810.002,860.002,785.002,850.002,850.000.53%134,395
Mar 5, 20262,735.002,840.002,630.002,835.002,835.005.39%294,003
Mar 4, 20262,865.003,005.002,640.002,690.002,690.00-4.27%1,695,678
Mar 3, 20262,755.002,970.002,680.002,810.002,810.000.54%446,862
Feb 27, 20262,820.002,820.002,775.002,795.002,795.00-0.89%74,591
Feb 26, 20262,850.002,855.002,795.002,820.002,820.001.08%144,248
Feb 25, 20262,820.002,820.002,790.002,790.002,790.00-0.71%87,092
Feb 24, 20262,820.002,830.002,790.002,810.002,810.00-0.18%91,639
Feb 23, 20262,770.002,835.002,770.002,815.002,815.001.81%107,056
Feb 20, 20262,740.002,785.002,725.002,765.002,765.000.91%79,129
Feb 19, 20262,745.002,770.002,725.002,740.002,740.00-0.18%99,847
Feb 13, 20262,750.002,770.002,730.002,745.002,745.00-0.72%62,460
Feb 12, 20262,710.002,775.002,705.002,765.002,765.002.60%93,525
Feb 11, 20262,700.002,750.002,670.002,695.002,695.00-0.19%198,288
Feb 10, 20262,700.002,710.002,680.002,700.002,700.00-29,250
Feb 9, 20262,715.002,725.002,680.002,700.002,700.00-0.55%23,984
Feb 6, 20262,700.002,715.002,645.002,715.002,715.00-0.18%32,697
Feb 5, 20262,710.002,725.002,655.002,720.002,720.000.18%80,333
Feb 4, 20262,660.002,715.002,635.002,715.002,715.002.07%78,903
Feb 3, 20262,625.002,695.002,605.002,660.002,660.001.92%70,578
Feb 2, 20262,700.002,700.002,600.002,610.002,610.00-3.51%158,818
Jan 30, 20262,660.002,740.002,660.002,705.002,705.001.50%111,402
Jan 29, 20262,645.002,670.002,620.002,665.002,665.001.14%111,774
Jan 28, 20262,665.002,665.002,630.002,635.002,635.00-0.94%77,685
Jan 27, 20262,695.002,710.002,645.002,660.002,660.00-1.30%106,793
Jan 26, 20262,665.002,745.002,645.002,695.002,695.001.13%49,656
Jan 23, 20262,645.002,675.002,620.002,665.002,665.001.33%42,822
Jan 22, 20262,640.002,655.002,620.002,630.002,630.00-0.38%40,486
Jan 21, 20262,685.002,685.002,625.002,640.002,640.00-1.68%40,327
Jan 20, 20262,670.002,690.002,645.002,685.002,685.000.37%37,604
Jan 19, 20262,675.002,685.002,640.002,675.002,675.00-40,825
Jan 16, 20262,650.002,675.002,645.002,675.002,675.000.94%36,914
Jan 15, 20262,670.002,670.002,640.002,650.002,650.00-0.75%18,490
Jan 14, 20262,670.002,675.002,650.002,670.002,670.00-21,360
Jan 13, 20262,665.002,675.002,635.002,670.002,670.000.19%50,991
Jan 12, 20262,660.002,695.002,645.002,665.002,665.000.19%22,513
Jan 9, 20262,645.002,685.002,615.002,660.002,660.001.33%18,298
Jan 8, 20262,640.002,680.002,625.002,625.002,625.00-0.57%32,430
Jan 7, 20262,650.002,670.002,620.002,640.002,640.00-0.19%54,525
Jan 6, 20262,670.002,685.002,635.002,645.002,645.00-0.75%31,828