Skip to main content
logo
KC Feed Co., Ltd. (KOSDAQ:025880)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,775.00
+10.00 (0.36%)
At close: Dec 5, 2025

KC Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 9, 20252,755.002,780.002,750.002,775.002,775.000.73%28,336
Dec 8, 20252,750.002,780.002,725.002,755.002,755.00-0.72%31,343
Dec 5, 20252,755.002,775.002,750.002,775.002,775.000.36%31,442
Dec 4, 20252,755.002,775.002,750.002,765.002,765.000.18%33,451
Dec 3, 20252,735.002,765.002,735.002,760.002,760.000.91%29,757
Dec 2, 20252,745.002,755.002,710.002,735.002,735.00-0.36%34,331
Dec 1, 20252,700.002,750.002,700.002,745.002,745.001.48%43,318
Nov 28, 20252,685.002,745.002,685.002,705.002,705.000.74%28,898
Nov 27, 20252,700.002,715.002,685.002,685.002,685.00-0.56%23,086
Nov 26, 20252,675.002,710.002,675.002,700.002,700.000.93%20,094
Nov 25, 20252,700.002,705.002,675.002,675.002,675.00-1.11%31,968
Nov 24, 20252,710.002,715.002,675.002,705.002,705.00-0.18%30,816
Nov 21, 20252,690.002,740.002,680.002,710.002,710.00-0.37%30,121
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