Skip to main content
logo
KC Feed Co., Ltd. (KOSDAQ:025880)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,450.00
-155.00 (-5.95%)
At close: Aug 18, 2026

KC Feed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20262,600.002,605.002,445.002,450.002,450.00-5.95%160,160
Aug 14, 20262,630.002,640.002,590.002,605.002,605.00-0.76%32,128
Aug 13, 20262,635.002,635.002,550.002,625.002,625.000.38%25,730
Aug 12, 20262,640.002,655.002,585.002,615.002,615.00-1.69%44,336
Aug 11, 20262,605.002,660.002,570.002,660.002,660.002.11%19,593
Aug 10, 20262,555.002,605.002,535.002,605.002,605.001.96%40,717
Aug 7, 20262,570.002,570.002,510.002,555.002,555.00-35,221
Aug 6, 20262,510.002,580.002,490.002,555.002,555.000.99%45,062
Aug 5, 20262,540.002,540.002,505.002,530.002,530.000.80%12,356
Aug 4, 20262,490.002,530.002,490.002,510.002,510.000.40%18,684
Aug 3, 20262,500.002,540.002,475.002,500.002,500.000.40%19,830
Jul 31, 20262,480.002,495.002,460.002,490.002,490.001.22%16,248
Jul 30, 20262,290.002,495.002,290.002,460.002,460.00-56,669
Jul 29, 20262,500.002,540.002,435.002,460.002,460.00-1.01%28,868
Jul 28, 20262,585.002,585.002,445.002,485.002,485.00-3.68%37,491
Jul 27, 20262,615.002,620.002,580.002,580.002,580.00-1.71%21,244
Jul 24, 20262,630.002,665.002,590.002,625.002,625.00-50,692
Jul 23, 20262,605.002,635.002,570.002,625.002,625.001.35%43,402
Jul 22, 20262,605.002,615.002,570.002,590.002,590.00-0.77%21,569
Jul 21, 20262,610.002,620.002,500.002,610.002,610.000.19%53,455
Jul 20, 20262,565.002,722.002,550.002,605.002,605.000.39%232,149
Jul 16, 20262,615.002,640.002,575.002,595.002,595.00-0.76%36,194
Jul 15, 20262,510.002,635.002,510.002,615.002,615.002.35%76,779
Jul 14, 20262,500.002,665.002,500.002,555.002,555.001.79%183,083
Jul 13, 20262,550.002,560.002,495.002,510.002,510.00-1.18%51,209
Jul 10, 20262,515.002,570.002,505.002,540.002,540.001.20%42,142
Jul 9, 20262,520.002,535.002,475.002,510.002,510.000.80%20,350
Jul 8, 20262,545.002,555.002,470.002,490.002,490.00-1.78%67,048
Jul 7, 20262,505.002,600.002,495.002,535.002,535.000.80%67,505
Jul 6, 20262,525.002,570.002,505.002,515.002,515.00-0.59%31,381
Jul 3, 20262,435.002,530.002,400.002,530.002,530.003.69%43,286
Jul 2, 20262,420.002,450.002,395.002,440.002,440.000.83%30,356
Jul 1, 20262,445.002,460.002,395.002,420.002,420.00-1.02%54,807
Jun 30, 20262,455.002,490.002,445.002,445.002,445.00-1.21%29,480
Jun 29, 20262,390.002,480.002,380.002,475.002,475.005.32%51,562
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