Skip to main content
logo
KC Feed Co., Ltd. (KOSDAQ:025880)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,705.00
+40.00 (1.50%)
At close: Jan 30, 2026

KC Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 5, 20262,690.002,695.002,620.002,665.002,665.00-0.56%94,038
Jan 2, 20262,690.002,710.002,665.002,680.002,680.00-0.37%39,373
Dec 30, 20252,700.002,715.002,660.002,690.002,690.00-0.37%53,237
Dec 29, 20252,795.002,795.002,695.002,700.002,700.00-5.10%117,063
Dec 26, 20252,785.002,865.002,780.002,845.002,745.003.27%346,224
Dec 24, 20252,755.002,770.002,735.002,755.002,658.16-36,677
Dec 23, 20252,775.002,780.002,735.002,755.002,658.16-0.90%33,575
Dec 22, 20252,745.002,790.002,745.002,780.002,682.281.28%44,772
Dec 19, 20252,740.002,765.002,705.002,745.002,648.510.18%33,427
Dec 18, 20252,780.002,780.002,740.002,740.002,643.69-1.62%28,029
Dec 17, 20252,765.002,785.002,750.002,785.002,687.110.72%34,495
Dec 16, 20252,750.002,795.002,750.002,765.002,667.81-0.72%28,760
Dec 15, 20252,765.002,795.002,755.002,785.002,687.110.54%48,243
Dec 12, 20252,765.002,795.002,745.002,770.002,672.640.18%57,984
Dec 11, 20252,765.002,770.002,745.002,765.002,667.81-32,129
Dec 10, 20252,775.002,780.002,745.002,765.002,667.81-0.36%31,167
Dec 9, 20252,755.002,780.002,750.002,775.002,677.460.73%28,336
Dec 8, 20252,750.002,780.002,725.002,755.002,658.16-0.72%31,343
Dec 5, 20252,755.002,775.002,750.002,775.002,677.460.36%31,442
Dec 4, 20252,755.002,775.002,750.002,765.002,667.810.18%33,451
Dec 3, 20252,735.002,765.002,735.002,760.002,662.990.91%29,757
Dec 2, 20252,745.002,755.002,710.002,735.002,638.87-0.36%34,334
Dec 1, 20252,700.002,750.002,700.002,745.002,648.511.48%43,376
Nov 28, 20252,685.002,745.002,685.002,705.002,609.920.74%28,898
Nov 27, 20252,700.002,715.002,685.002,685.002,590.62-0.56%23,086
Nov 26, 20252,675.002,710.002,675.002,700.002,605.100.93%20,273
Nov 25, 20252,700.002,705.002,675.002,675.002,580.98-1.11%31,968
Nov 24, 20252,710.002,715.002,675.002,705.002,609.92-0.18%30,816
Nov 21, 20252,690.002,740.002,680.002,710.002,614.75-0.37%30,121
Nov 20, 20252,690.002,740.002,675.002,720.002,624.391.12%36,917
Nov 19, 20252,700.002,715.002,650.002,690.002,595.45-0.37%28,347