KC Feed Co., Ltd. (KOSDAQ:025880)
South Korea · Delayed Price · Currency is KRW 3,025.00
+50.00 (1.68%)
At close: Apr 29, 2026
KC Feed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3,025.00 | 3,085.00 | 3,020.00 | 3,050.00 | 3,050.00 | 0.83% | 159,793 |
| Apr 29, 2026 | 2,970.00 | 3,040.00 | 2,965.00 | 3,025.00 | 3,025.00 | 1.68% | 91,072 |
| Apr 28, 2026 | 3,015.00 | 3,020.00 | 2,955.00 | 2,975.00 | 2,975.00 | -1.33% | 198,029 |
| Apr 27, 2026 | 3,060.00 | 3,100.00 | 3,000.00 | 3,015.00 | 3,015.00 | -0.17% | 444,159 |
| 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 | - | 80,990 |
| Apr 22, 2026 | 2,980.00 | 3,060.00 | 2,980.00 | 3,000.00 | 3,000.00 | 0.67% | 151,325 |
| 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% | 99,315 |
| Apr 17, 2026 | 3,075.00 | 3,115.00 | 3,050.00 | 3,075.00 | 3,075.00 | -0.81% | 106,079 |
| 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% | 190,580 |
| Apr 14, 2026 | 3,005.00 | 3,070.00 | 3,000.00 | 3,035.00 | 3,035.00 | 1.00% | 152,382 |
| Apr 13, 2026 | 3,030.00 | 3,050.00 | 2,975.00 | 3,005.00 | 3,005.00 | -0.50% | 178,003 |
| Apr 10, 2026 | 2,935.00 | 3,020.00 | 2,930.00 | 3,020.00 | 3,020.00 | 3.07% | 254,518 |
| Apr 9, 2026 | 2,915.00 | 2,955.00 | 2,890.00 | 2,930.00 | 2,930.00 | 1.38% | 171,166 |
| Apr 8, 2026 | 2,900.00 | 2,930.00 | 2,850.00 | 2,890.00 | 2,890.00 | -0.52% | 108,733 |
| Apr 7, 2026 | 2,870.00 | 2,940.00 | 2,870.00 | 2,905.00 | 2,905.00 | 0.35% | 108,800 |
| 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% | 149,280 |
| Apr 2, 2026 | 2,920.00 | 2,950.00 | 2,825.00 | 2,835.00 | 2,835.00 | -2.74% | 119,880 |
| Apr 1, 2026 | 2,855.00 | 2,925.00 | 2,845.00 | 2,915.00 | 2,915.00 | 2.28% | 74,626 |
| Mar 31, 2026 | 2,870.00 | 2,890.00 | 2,840.00 | 2,850.00 | 2,850.00 | -1.38% | 144,712 |
| Mar 30, 2026 | 2,880.00 | 2,955.00 | 2,840.00 | 2,890.00 | 2,890.00 | -0.52% | 146,935 |
| Mar 27, 2026 | 2,915.00 | 2,950.00 | 2,860.00 | 2,905.00 | 2,905.00 | -0.34% | 110,408 |
| Mar 26, 2026 | 2,965.00 | 3,045.00 | 2,910.00 | 2,915.00 | 2,915.00 | -1.52% | 162,329 |
| Mar 25, 2026 | 2,920.00 | 2,960.00 | 2,900.00 | 2,960.00 | 2,960.00 | 1.37% | 120,626 |
| Mar 24, 2026 | 2,900.00 | 2,935.00 | 2,860.00 | 2,920.00 | 2,920.00 | 0.69% | 243,241 |
| Mar 23, 2026 | 3,020.00 | 3,040.00 | 2,875.00 | 2,900.00 | 2,900.00 | -3.81% | 225,670 |
| Mar 20, 2026 | 2,955.00 | 3,020.00 | 2,920.00 | 3,015.00 | 3,015.00 | 2.03% | 203,015 |
| Mar 19, 2026 | 2,985.00 | 3,075.00 | 2,935.00 | 2,955.00 | 2,955.00 | 0.85% | 355,426 |
| Mar 18, 2026 | 2,990.00 | 3,005.00 | 2,895.00 | 2,930.00 | 2,930.00 | -2.50% | 449,000 |
| Mar 17, 2026 | 2,935.00 | 3,010.00 | 2,865.00 | 3,005.00 | 3,005.00 | 1.18% | 389,309 |
| 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% | 5,808,499 |
| 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% | 281,398 |
| Mar 10, 2026 | 2,895.00 | 3,070.00 | 2,840.00 | 2,890.00 | 2,890.00 | -0.34% | 678,165 |
| Mar 9, 2026 | 2,890.00 | 3,375.00 | 2,830.00 | 2,900.00 | 2,900.00 | 1.75% | 4,679,409 |
| Mar 6, 2026 | 2,810.00 | 2,860.00 | 2,785.00 | 2,850.00 | 2,850.00 | 0.53% | 134,395 |
| Mar 5, 2026 | 2,735.00 | 2,840.00 | 2,630.00 | 2,835.00 | 2,835.00 | 5.39% | 294,003 |
| Mar 4, 2026 | 2,865.00 | 3,005.00 | 2,640.00 | 2,690.00 | 2,690.00 | -4.27% | 1,695,678 |
| Mar 3, 2026 | 2,755.00 | 2,970.00 | 2,680.00 | 2,810.00 | 2,810.00 | 0.54% | 446,862 |
| Feb 27, 2026 | 2,820.00 | 2,820.00 | 2,775.00 | 2,795.00 | 2,795.00 | -0.89% | 74,591 |
| Feb 26, 2026 | 2,850.00 | 2,855.00 | 2,795.00 | 2,820.00 | 2,820.00 | 1.08% | 144,248 |
| Feb 25, 2026 | 2,820.00 | 2,820.00 | 2,790.00 | 2,790.00 | 2,790.00 | -0.71% | 87,092 |
| Feb 24, 2026 | 2,820.00 | 2,830.00 | 2,790.00 | 2,810.00 | 2,810.00 | -0.18% | 91,639 |
| Feb 23, 2026 | 2,770.00 | 2,835.00 | 2,770.00 | 2,815.00 | 2,815.00 | 1.81% | 107,056 |
| Feb 20, 2026 | 2,740.00 | 2,785.00 | 2,725.00 | 2,765.00 | 2,765.00 | 0.91% | 79,129 |
| Feb 19, 2026 | 2,745.00 | 2,770.00 | 2,725.00 | 2,740.00 | 2,740.00 | -0.18% | 99,847 |