Skip to main content
logo
KC Feed Co., Ltd. (KOSDAQ:025880)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,880.00
-5.00 (-0.17%)
At close: Sep 15, 2025

KC Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 4, 20252,875.002,875.002,825.002,835.002,835.00-1.39%42,375
Sep 3, 20252,850.002,880.002,820.002,875.002,875.000.88%49,258
Sep 2, 20252,795.002,855.002,775.002,850.002,850.001.97%43,408
Sep 1, 20252,840.002,845.002,760.002,795.002,795.00-1.58%58,303
Aug 29, 20252,855.002,865.002,805.002,840.002,840.00-0.53%35,238
Aug 28, 20252,880.002,900.002,845.002,855.002,855.00-0.87%110,457
Aug 27, 20252,850.002,900.002,850.002,880.002,880.000.35%76,115
Aug 26, 20252,840.002,900.002,830.002,870.002,870.00-0.17%88,064
Aug 25, 20252,870.002,885.002,805.002,875.002,875.001.23%65,523
Aug 22, 20252,850.002,875.002,795.002,840.002,840.00-0.53%95,807
Aug 21, 20252,820.002,860.002,790.002,855.002,855.000.88%108,388
Aug 20, 20252,780.002,845.002,745.002,830.002,830.001.25%150,402
Aug 19, 20252,750.002,815.002,715.002,795.002,795.001.64%268,592
Aug 18, 20252,695.002,895.002,670.002,750.002,750.002.80%2,316,850
Aug 14, 20252,690.002,695.002,655.002,675.002,675.00-0.56%42,895
Aug 13, 20252,675.002,690.002,620.002,690.002,690.001.13%67,897
Aug 12, 20252,705.002,710.002,660.002,660.002,660.00-1.48%44,736
Aug 11, 20252,735.002,735.002,680.002,700.002,700.00-0.55%35,925
Aug 8, 20252,750.002,750.002,705.002,715.002,715.00-0.73%29,636
Aug 7, 20252,705.002,745.002,705.002,735.002,735.000.37%50,463
Aug 6, 20252,700.002,770.002,690.002,725.002,725.001.11%67,754
Aug 5, 20252,695.002,715.002,685.002,695.002,695.00-51,085
Aug 4, 20252,655.002,715.002,650.002,695.002,695.000.94%28,710
Aug 1, 20252,740.002,745.002,660.002,670.002,670.00-1.84%132,494
Jul 31, 20252,760.002,760.002,710.002,720.002,720.00-1.45%52,375
Jul 30, 20252,750.002,770.002,730.002,760.002,760.000.73%87,051
Jul 29, 20252,750.002,750.002,695.002,740.002,740.000.55%35,680
Jul 28, 20252,735.002,765.002,715.002,725.002,725.00-1.27%100,538
Jul 25, 20252,780.002,790.002,750.002,760.002,760.00-0.36%49,035
Jul 24, 20252,810.002,830.002,760.002,770.002,770.00-1.42%67,634
Jul 23, 20252,830.002,830.002,790.002,810.002,810.00-0.53%45,884
Jul 22, 20252,860.002,865.002,820.002,825.002,825.00-1.40%52,188
Jul 21, 20252,850.002,870.002,810.002,865.002,865.001.24%63,676
Jul 18, 20252,860.002,860.002,805.002,830.002,830.00-1.05%67,475
Jul 17, 20252,820.002,870.002,800.002,860.002,860.001.78%83,484
Jul 16, 20252,845.002,845.002,810.002,810.002,810.00-1.23%68,934
Jul 15, 20252,855.002,890.002,835.002,845.002,845.00-1.22%92,799
Jul 14, 20252,890.003,010.002,825.002,880.002,880.00-1.03%604,338
Jul 11, 20252,900.002,915.002,860.002,910.002,910.000.34%109,258