Skip to main content
logo
KC Feed Co., Ltd. (KOSDAQ:025880)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,725.00
+70.00 (2.64%)
At close: Nov 17, 2025

KC Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20252,690.002,740.002,675.002,720.002,720.001.12%36,917
Nov 19, 20252,700.002,715.002,650.002,690.002,690.00-0.37%28,347
Nov 18, 20252,725.002,730.002,695.002,700.002,700.00-0.92%41,378
Nov 17, 20252,655.002,740.002,655.002,725.002,725.002.64%118,501
Nov 14, 20252,700.002,700.002,655.002,655.002,655.00-1.67%57,921
Nov 13, 20252,595.002,740.002,590.002,700.002,700.004.05%240,541
Nov 12, 20252,585.002,600.002,560.002,595.002,595.000.39%29,579
Nov 11, 20252,610.002,620.002,575.002,585.002,585.00-0.96%34,473
Nov 10, 20252,565.002,610.002,565.002,610.002,610.000.97%26,933
Nov 7, 20252,555.002,595.002,540.002,585.002,585.000.98%123,747
Nov 6, 20252,525.002,580.002,520.002,560.002,560.001.99%38,237
Nov 5, 20252,585.002,585.002,480.002,510.002,510.00-1.95%86,927
Nov 4, 20252,580.002,580.002,530.002,560.002,560.00-0.97%44,560
Nov 3, 20252,605.002,605.002,550.002,585.002,585.00-0.58%93,035
Oct 31, 20252,595.002,600.002,570.002,600.002,600.000.78%33,208
Oct 30, 20252,640.002,640.002,575.002,580.002,580.00-1.90%75,227
Oct 29, 20252,665.002,665.002,625.002,630.002,630.00-1.13%50,486
Oct 28, 20252,680.002,690.002,660.002,660.002,660.00-0.37%28,034
Oct 27, 20252,670.002,680.002,640.002,670.002,670.00-55,083
Oct 24, 20252,690.002,690.002,660.002,670.002,670.000.19%25,699
Oct 23, 20252,660.002,700.002,660.002,665.002,665.00-40,080
Oct 22, 20252,670.002,670.002,640.002,665.002,665.000.38%36,987
Oct 21, 20252,670.002,685.002,650.002,655.002,655.00-0.56%53,821
Oct 20, 20252,675.002,705.002,660.002,670.002,670.00-0.19%39,547
Oct 17, 20252,710.002,710.002,675.002,675.002,675.00-0.93%37,523
Oct 16, 20252,695.002,730.002,685.002,700.002,700.00-0.37%38,272
Oct 15, 20252,705.002,785.002,695.002,710.002,710.000.18%65,595
Oct 14, 20252,685.002,710.002,670.002,705.002,705.000.93%35,780
Oct 13, 20252,680.002,695.002,650.002,680.002,680.00-0.19%41,131
Oct 10, 20252,725.002,735.002,680.002,685.002,685.00-1.47%40,306
Oct 2, 20252,730.002,765.002,700.002,725.002,725.00-43,213
Oct 1, 20252,730.002,735.002,710.002,725.002,725.00-0.18%19,674
Sep 30, 20252,725.002,750.002,710.002,730.002,730.000.37%29,876
Sep 29, 20252,715.002,750.002,680.002,720.002,720.000.74%49,607
Sep 26, 20252,755.002,755.002,680.002,700.002,700.00-2.17%93,324
Sep 25, 20252,775.002,785.002,735.002,760.002,760.00-0.18%64,339
Sep 24, 20252,820.002,820.002,740.002,765.002,765.00-39,922
Sep 23, 20252,835.002,835.002,750.002,765.002,765.00-2.12%71,474
Sep 22, 20252,820.002,835.002,790.002,825.002,825.000.18%36,571
Sep 19, 20252,850.002,860.002,815.002,820.002,820.00-0.53%31,575
Sep 18, 20252,855.002,880.002,825.002,835.002,835.00-0.70%53,957
Sep 17, 20252,855.002,860.002,825.002,855.002,855.00-38,834
Sep 16, 20252,875.002,890.002,840.002,855.002,855.00-0.87%46,226
Sep 15, 20252,885.002,900.002,835.002,880.002,880.00-0.17%82,176
Sep 12, 20252,845.002,885.002,825.002,885.002,885.001.94%61,853
Sep 11, 20252,870.002,875.002,825.002,830.002,830.00-1.39%50,310
Sep 10, 20252,875.002,895.002,850.002,870.002,870.00-0.17%35,236
Sep 9, 20252,895.002,950.002,870.002,875.002,875.00-0.35%98,586
Sep 8, 20252,830.002,905.002,830.002,885.002,885.001.76%86,776
Sep 5, 20252,840.002,860.002,820.002,835.002,835.00-41,263