Skip to main content
logo
KC Feed Co., Ltd. (KOSDAQ:025880)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,475.00
+125.00 (5.32%)
At close: Jun 29, 2026

KC Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262,410.002,410.002,300.002,350.002,350.00-1.26%46,259
Jun 25, 20262,420.002,435.002,325.002,380.002,380.00-1.65%42,095
Jun 24, 20262,385.002,435.002,365.002,420.002,420.000.83%41,237
Jun 23, 20262,500.002,505.002,305.002,400.002,400.00-4.00%79,629
Jun 22, 20262,530.002,585.002,480.002,500.002,500.00-0.40%54,667
Jun 19, 20262,540.002,540.002,365.002,510.002,510.00-1.18%63,894
Jun 18, 20262,550.002,575.002,525.002,540.002,540.00-0.39%42,592
Jun 17, 20262,555.002,595.002,550.002,550.002,550.00-0.20%32,733
Jun 16, 20262,525.002,575.002,525.002,555.002,555.00-41,194
Jun 15, 20262,570.002,595.002,540.002,555.002,555.00-0.58%35,359
Jun 12, 20262,505.002,600.002,505.002,570.002,570.002.59%92,932
Jun 11, 20262,455.002,545.002,435.002,505.002,505.002.04%56,055
Jun 10, 20262,455.002,490.002,430.002,455.002,455.00-31,921
Jun 9, 20262,410.002,510.002,410.002,455.002,455.001.03%77,727
Jun 8, 20262,500.002,500.002,430.002,430.002,430.00-2.80%94,773
Jun 5, 20262,515.002,525.002,485.002,500.002,500.00-0.40%40,454
Jun 4, 20262,500.002,535.002,485.002,510.002,510.000.40%59,391
Jun 2, 20262,495.002,505.002,445.002,500.002,500.00-0.79%101,092
Jun 1, 20262,520.002,540.002,475.002,520.002,520.00-0.20%167,372
May 29, 20262,565.002,580.002,520.002,525.002,525.00-1.56%96,186
May 28, 20262,565.002,595.002,525.002,565.002,565.00-85,030
May 27, 20262,605.002,625.002,550.002,565.002,565.00-1.72%133,258
May 26, 20262,690.002,705.002,610.002,610.002,610.00-2.79%109,130
May 22, 20262,635.002,725.002,635.002,685.002,685.001.51%59,469
May 21, 20262,650.002,700.002,625.002,645.002,645.00-0.75%111,375
May 20, 20262,720.002,730.002,650.002,665.002,665.00-2.02%116,846
May 19, 20262,725.002,770.002,720.002,720.002,720.00-1.09%49,553
May 18, 20262,760.002,775.002,690.002,750.002,750.00-1.08%164,222
May 15, 20262,795.002,825.002,720.002,780.002,780.00-1.94%281,576
May 14, 20262,815.002,850.002,790.002,835.002,835.000.71%84,183
May 13, 20262,800.002,870.002,780.002,815.002,815.000.54%114,285
May 12, 20262,850.002,865.002,795.002,800.002,800.00-1.75%127,218
May 11, 20262,885.002,940.002,835.002,850.002,850.00-2.23%208,477
May 8, 20262,900.002,950.002,885.002,915.002,915.000.52%54,928
May 7, 20262,945.002,955.002,900.002,900.002,900.00-1.53%93,335
May 6, 20263,050.003,060.002,925.002,945.002,945.00-3.44%247,312
May 4, 20263,070.003,080.003,005.003,050.003,050.00-159,782
Apr 30, 20263,025.003,085.003,020.003,050.003,050.000.83%161,940
Apr 29, 20262,970.003,040.002,965.003,025.003,025.001.68%91,091
Apr 28, 20263,015.003,020.002,955.002,975.002,975.00-1.33%198,483
Apr 27, 20263,060.003,100.003,000.003,015.003,015.00-0.17%444,270
Apr 24, 20262,995.003,045.002,995.003,020.003,020.000.67%65,761
Apr 23, 20263,005.003,015.002,980.003,000.003,000.00-80,991
Apr 22, 20262,980.003,060.002,980.003,000.003,000.000.67%156,482
Apr 21, 20263,025.003,060.002,975.002,980.002,980.00-2.30%182,920
Apr 20, 20263,075.003,100.003,050.003,050.003,050.00-0.81%99,323
Apr 17, 20263,075.003,115.003,050.003,075.003,075.00-0.81%106,401
Apr 16, 20263,025.003,100.003,025.003,100.003,100.002.48%185,513
Apr 15, 20263,040.003,055.002,985.003,025.003,025.00-0.33%190,588
Apr 14, 20263,005.003,070.003,000.003,035.003,035.001.00%152,656