Skip to main content
logo
KC Feed Co., Ltd. (KOSDAQ:025880)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,165.00
-65.00 (-2.91%)
At close: Oct 29, 2026

KC Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,165.002,165.002,085.002,135.002,135.00-1.39%35,427
Oct 29, 20262,265.002,265.002,140.002,165.002,165.00-2.91%42,629
Oct 28, 20262,200.002,240.002,200.002,230.002,230.000.45%26,284
Oct 27, 20262,190.002,220.002,190.002,220.002,220.000.91%16,952
Oct 26, 20262,235.002,235.002,165.002,200.002,200.00-1.57%21,643
Oct 23, 20262,285.002,290.002,150.002,235.002,235.00-2.40%173,024
Oct 22, 20262,300.002,330.002,280.002,290.002,290.00-1.29%41,724
Oct 21, 20262,310.002,345.002,300.002,320.002,320.000.65%8,680
Oct 20, 20262,320.002,330.002,300.002,305.002,305.00-0.65%20,384
Oct 19, 20262,300.002,330.002,295.002,320.002,320.000.22%7,708
Oct 16, 20262,250.002,320.002,250.002,315.002,315.002.43%9,055
Oct 15, 20262,300.002,300.002,235.002,260.002,260.00-1.74%89,624
Oct 14, 20262,280.002,315.002,280.002,300.002,300.00-18,686
Oct 13, 20262,295.002,300.002,270.002,300.002,300.00-19,276
Oct 12, 20262,340.002,355.002,295.002,300.002,300.00-1.08%31,188
Oct 8, 20262,335.002,350.002,315.002,325.002,325.00-0.85%20,514
Oct 7, 20262,310.002,345.002,310.002,345.002,345.000.64%11,972
Oct 6, 20262,315.002,345.002,305.002,330.002,330.000.43%39,208
Oct 2, 20262,320.002,340.002,295.002,320.002,320.00-0.43%12,818
Oct 1, 20262,305.002,330.002,280.002,330.002,330.002.19%14,975
Sep 30, 20262,330.002,330.002,275.002,280.002,280.00-0.87%25,360
Sep 29, 20262,305.002,330.002,290.002,300.002,300.000.44%14,854
Sep 28, 20262,305.002,305.002,270.002,290.002,290.00-0.87%83,427
Sep 23, 20262,305.002,320.002,295.002,310.002,310.000.22%27,732
Sep 22, 20262,305.002,325.002,300.002,305.002,305.00-59,543
Sep 21, 20262,350.002,350.002,300.002,305.002,305.00-1.50%42,937
Sep 18, 20262,345.002,345.002,325.002,340.002,340.000.43%28,525
Sep 17, 20262,335.002,340.002,325.002,330.002,330.00-0.21%17,117
Sep 16, 20262,335.002,350.002,330.002,335.002,335.00-0.64%19,576
Sep 15, 20262,340.002,365.002,335.002,350.002,350.00-0.21%18,730
Sep 14, 20262,345.002,360.002,335.002,355.002,355.000.43%14,287
Sep 11, 20262,355.002,370.002,335.002,345.002,345.00-1.05%34,097
Sep 10, 20262,375.002,415.002,340.002,370.002,370.00-0.21%94,337
Sep 9, 20262,360.002,375.002,355.002,375.002,375.000.64%27,594
Sep 8, 20262,360.002,390.002,350.002,360.002,360.00-0.63%78,341
Sep 7, 20262,365.002,380.002,345.002,375.002,375.000.85%38,836
Sep 4, 20262,345.002,360.002,330.002,355.002,355.000.43%41,053
Sep 3, 20262,370.002,370.002,330.002,345.002,345.00-1.47%59,309
Sep 2, 20262,385.002,395.002,340.002,380.002,380.00-0.42%28,702
Sep 1, 20262,415.002,415.002,355.002,390.002,390.000.21%59,143
Aug 31, 20262,370.002,385.002,345.002,385.002,385.000.63%11,812
Aug 28, 20262,360.002,370.002,335.002,370.002,370.00-68,265
Aug 27, 20262,365.002,380.002,335.002,370.002,370.000.21%56,417
Aug 26, 20262,370.002,410.002,345.002,365.002,365.000.21%65,826
Aug 25, 20262,365.002,365.002,330.002,360.002,360.00-0.21%80,929
Aug 24, 20262,380.002,380.002,340.002,365.002,365.00-0.21%35,255
Aug 21, 20262,390.002,390.002,340.002,370.002,370.00-0.84%67,584
Aug 20, 20262,420.002,420.002,360.002,390.002,390.00-98,793
Aug 19, 20262,430.002,460.002,360.002,390.002,390.00-2.45%174,348
Aug 18, 20262,600.002,605.002,445.002,450.002,450.00-5.95%160,160