KC Feed Co., Ltd. (KOSDAQ:025880)
South Korea · Delayed Price · Currency is KRW 2,665.00
-55.00 (-2.02%)
At close: May 20, 2026
KC Feed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 2,720.00 | 2,730.00 | 2,650.00 | 2,665.00 | 2,665.00 | -2.02% | 116,846 |
| May 19, 2026 | 2,725.00 | 2,770.00 | 2,720.00 | 2,720.00 | 2,720.00 | -1.09% | 49,553 |
| May 18, 2026 | 2,760.00 | 2,775.00 | 2,690.00 | 2,750.00 | 2,750.00 | -1.08% | 164,222 |
| May 15, 2026 | 2,795.00 | 2,825.00 | 2,720.00 | 2,780.00 | 2,780.00 | -1.94% | 281,576 |
| May 14, 2026 | 2,815.00 | 2,850.00 | 2,790.00 | 2,835.00 | 2,835.00 | 0.71% | 84,183 |
| May 13, 2026 | 2,800.00 | 2,870.00 | 2,780.00 | 2,815.00 | 2,815.00 | 0.54% | 114,285 |
| May 12, 2026 | 2,850.00 | 2,865.00 | 2,795.00 | 2,800.00 | 2,800.00 | -1.75% | 127,218 |
| May 11, 2026 | 2,885.00 | 2,940.00 | 2,835.00 | 2,850.00 | 2,850.00 | -2.23% | 208,477 |
| May 8, 2026 | 2,900.00 | 2,950.00 | 2,885.00 | 2,915.00 | 2,915.00 | 0.52% | 54,928 |
| May 7, 2026 | 2,945.00 | 2,955.00 | 2,900.00 | 2,900.00 | 2,900.00 | -1.53% | 93,335 |
| May 6, 2026 | 3,050.00 | 3,060.00 | 2,925.00 | 2,945.00 | 2,945.00 | -3.44% | 247,312 |
| May 4, 2026 | 3,070.00 | 3,080.00 | 3,005.00 | 3,050.00 | 3,050.00 | - | 159,782 |
| Apr 30, 2026 | 3,025.00 | 3,085.00 | 3,020.00 | 3,050.00 | 3,050.00 | 0.83% | 161,940 |
| Apr 29, 2026 | 2,970.00 | 3,040.00 | 2,965.00 | 3,025.00 | 3,025.00 | 1.68% | 91,091 |
| Apr 28, 2026 | 3,015.00 | 3,020.00 | 2,955.00 | 2,975.00 | 2,975.00 | -1.33% | 198,483 |
| Apr 27, 2026 | 3,060.00 | 3,100.00 | 3,000.00 | 3,015.00 | 3,015.00 | -0.17% | 444,270 |
| Apr 24, 2026 | 2,995.00 | 3,045.00 | 2,995.00 | 3,020.00 | 3,020.00 | 0.67% | 65,761 |
| Apr 23, 2026 | 3,005.00 | 3,015.00 | 2,980.00 | 3,000.00 | 3,000.00 | - | 80,991 |
| Apr 22, 2026 | 2,980.00 | 3,060.00 | 2,980.00 | 3,000.00 | 3,000.00 | 0.67% | 156,482 |
| Apr 21, 2026 | 3,025.00 | 3,060.00 | 2,975.00 | 2,980.00 | 2,980.00 | -2.30% | 182,920 |
| Apr 20, 2026 | 3,075.00 | 3,100.00 | 3,050.00 | 3,050.00 | 3,050.00 | -0.81% | 99,323 |
| Apr 17, 2026 | 3,075.00 | 3,115.00 | 3,050.00 | 3,075.00 | 3,075.00 | -0.81% | 106,401 |
| Apr 16, 2026 | 3,025.00 | 3,100.00 | 3,025.00 | 3,100.00 | 3,100.00 | 2.48% | 185,513 |
| Apr 15, 2026 | 3,040.00 | 3,055.00 | 2,985.00 | 3,025.00 | 3,025.00 | -0.33% | 190,588 |
| Apr 14, 2026 | 3,005.00 | 3,070.00 | 3,000.00 | 3,035.00 | 3,035.00 | 1.00% | 152,656 |
| Apr 13, 2026 | 3,030.00 | 3,050.00 | 2,975.00 | 3,005.00 | 3,005.00 | -0.50% | 181,065 |
| Apr 10, 2026 | 2,935.00 | 3,020.00 | 2,930.00 | 3,020.00 | 3,020.00 | 3.07% | 255,057 |
| Apr 9, 2026 | 2,915.00 | 2,955.00 | 2,890.00 | 2,930.00 | 2,930.00 | 1.38% | 172,907 |
| Apr 8, 2026 | 2,900.00 | 2,930.00 | 2,850.00 | 2,890.00 | 2,890.00 | -0.52% | 109,412 |
| Apr 7, 2026 | 2,870.00 | 2,940.00 | 2,870.00 | 2,905.00 | 2,905.00 | 0.35% | 108,860 |
| Apr 6, 2026 | 2,970.00 | 3,030.00 | 2,890.00 | 2,895.00 | 2,895.00 | -1.70% | 129,990 |
| Apr 3, 2026 | 2,835.00 | 2,970.00 | 2,835.00 | 2,945.00 | 2,945.00 | 3.88% | 149,575 |
| Apr 2, 2026 | 2,920.00 | 2,950.00 | 2,825.00 | 2,835.00 | 2,835.00 | -2.74% | 121,397 |
| Apr 1, 2026 | 2,855.00 | 2,925.00 | 2,845.00 | 2,915.00 | 2,915.00 | 2.28% | 74,638 |
| Mar 31, 2026 | 2,870.00 | 2,890.00 | 2,840.00 | 2,850.00 | 2,850.00 | -1.38% | 144,904 |
| Mar 30, 2026 | 2,880.00 | 2,955.00 | 2,840.00 | 2,890.00 | 2,890.00 | -0.52% | 148,090 |
| Mar 27, 2026 | 2,915.00 | 2,950.00 | 2,860.00 | 2,905.00 | 2,905.00 | -0.34% | 110,807 |
| Mar 26, 2026 | 2,965.00 | 3,045.00 | 2,910.00 | 2,915.00 | 2,915.00 | -1.52% | 163,217 |
| Mar 25, 2026 | 2,920.00 | 2,960.00 | 2,900.00 | 2,960.00 | 2,960.00 | 1.37% | 120,658 |
| Mar 24, 2026 | 2,900.00 | 2,935.00 | 2,860.00 | 2,920.00 | 2,920.00 | 0.69% | 243,455 |
| Mar 23, 2026 | 3,020.00 | 3,040.00 | 2,875.00 | 2,900.00 | 2,900.00 | -3.81% | 226,196 |
| Mar 20, 2026 | 2,955.00 | 3,020.00 | 2,920.00 | 3,015.00 | 3,015.00 | 2.03% | 206,348 |
| Mar 19, 2026 | 2,985.00 | 3,075.00 | 2,935.00 | 2,955.00 | 2,955.00 | 0.85% | 363,922 |
| Mar 18, 2026 | 2,990.00 | 3,005.00 | 2,895.00 | 2,930.00 | 2,930.00 | -2.50% | 449,551 |
| Mar 17, 2026 | 2,935.00 | 3,010.00 | 2,865.00 | 3,005.00 | 3,005.00 | 1.18% | 390,437 |
| Mar 16, 2026 | 3,020.00 | 3,110.00 | 2,935.00 | 2,970.00 | 2,970.00 | -1.66% | 905,363 |
| Mar 13, 2026 | 3,010.00 | 3,315.00 | 2,880.00 | 3,020.00 | 3,020.00 | 3.42% | 5,820,010 |
| Mar 12, 2026 | 2,915.00 | 2,970.00 | 2,890.00 | 2,920.00 | 2,920.00 | 0.86% | 292,629 |
| Mar 11, 2026 | 2,925.00 | 2,925.00 | 2,850.00 | 2,895.00 | 2,895.00 | 0.17% | 287,128 |
| Mar 10, 2026 | 2,895.00 | 3,070.00 | 2,840.00 | 2,890.00 | 2,890.00 | -0.34% | 681,143 |