UK markets closed

KC Feed Co., Ltd. (025880.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
2,500.00-10.00 (-0.40%)
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,510.002,510.002,480.002,500.002,500.0047,868
02 May 20242,485.002,515.002,485.002,510.002,510.0039,246
30 Apr 20242,485.002,500.002,480.002,485.002,485.0028,400
29 Apr 20242,470.002,495.002,470.002,485.002,485.0024,138
26 Apr 20242,490.002,490.002,470.002,485.002,485.0028,340
25 Apr 20242,490.002,495.002,475.002,495.002,495.0019,979
24 Apr 20242,520.002,520.002,475.002,490.002,490.0024,923
23 Apr 20242,495.002,500.002,470.002,485.002,485.0026,349
22 Apr 20242,470.002,495.002,470.002,495.002,495.0032,841
19 Apr 20242,480.002,520.002,460.002,470.002,470.0056,225
18 Apr 20242,490.002,490.002,445.002,470.002,470.0035,128
17 Apr 20242,470.002,490.002,465.002,490.002,490.0023,119
16 Apr 20242,500.002,500.002,440.002,470.002,470.0060,694
15 Apr 20242,495.002,505.002,470.002,505.002,505.0024,182
12 Apr 20242,470.002,510.002,460.002,495.002,495.0036,578
11 Apr 20242,505.002,515.002,470.002,470.002,470.0033,869
09 Apr 20242,550.002,555.002,510.002,515.002,515.0036,203
08 Apr 20242,540.002,550.002,505.002,550.002,550.0061,467
05 Apr 20242,520.002,545.002,515.002,540.002,540.0076,773
04 Apr 20242,530.002,540.002,500.002,520.002,520.0044,304
03 Apr 20242,510.002,535.002,485.002,530.002,530.0093,578
02 Apr 20242,535.002,535.002,485.002,510.002,510.0090,987
01 Apr 20242,490.002,515.002,460.002,510.002,510.0085,390
29 Mar 20242,475.002,490.002,465.002,465.002,465.0040,112
28 Mar 20242,495.002,510.002,455.002,475.002,475.0037,925
27 Mar 20242,495.002,510.002,480.002,500.002,500.0021,472
26 Mar 20242,535.002,535.002,475.002,490.002,490.0057,930
25 Mar 20242,475.002,540.002,460.002,535.002,535.00126,063
22 Mar 20242,470.002,490.002,450.002,475.002,475.0028,510
21 Mar 20242,460.002,480.002,455.002,475.002,475.0034,585
20 Mar 20242,455.002,460.002,435.002,460.002,460.0027,191
19 Mar 20242,440.002,455.002,430.002,445.002,445.0028,784
18 Mar 20242,455.002,455.002,430.002,440.002,440.0022,974
15 Mar 20242,480.002,480.002,435.002,455.002,455.0020,073
14 Mar 20242,440.002,465.002,435.002,455.002,455.0033,591
13 Mar 20242,465.002,470.002,435.002,440.002,440.0032,112
12 Mar 20242,465.002,470.002,435.002,450.002,450.0063,766
11 Mar 20242,455.002,485.002,455.002,465.002,465.0077,465
08 Mar 20242,500.002,510.002,465.002,485.002,485.0025,177
07 Mar 20242,480.002,500.002,465.002,500.002,500.0060,587
06 Mar 20242,480.002,495.002,460.002,475.002,475.0045,496
05 Mar 20242,500.002,500.002,465.002,480.002,480.0035,705
04 Mar 20242,490.002,520.002,470.002,485.002,485.0076,813
29 Feb 20242,470.002,495.002,470.002,495.002,495.0022,077
28 Feb 20242,455.002,485.002,450.002,480.002,480.0028,430
27 Feb 20242,460.002,470.002,430.002,455.002,455.0071,911
26 Feb 20242,480.002,505.002,465.002,470.002,470.0029,136
23 Feb 20242,480.002,495.002,465.002,490.002,490.0041,845
22 Feb 20242,505.002,535.002,475.002,480.002,480.0040,066
21 Feb 20242,455.002,530.002,455.002,505.002,505.00104,915
20 Feb 20242,470.002,470.002,450.002,450.002,450.0032,421
19 Feb 20242,475.002,475.002,455.002,470.002,470.0026,725
16 Feb 20242,460.002,475.002,450.002,475.002,475.0046,945
15 Feb 20242,460.002,495.002,450.002,460.002,460.0018,201
14 Feb 20242,440.002,470.002,435.002,460.002,460.0034,424
13 Feb 20242,435.002,465.002,435.002,460.002,460.0042,780
08 Feb 20242,440.002,440.002,425.002,435.002,435.0049,153
07 Feb 20242,450.002,460.002,425.002,435.002,435.0052,123
06 Feb 20242,430.002,455.002,415.002,450.002,450.0065,687
05 Feb 20242,495.002,515.002,420.002,420.002,420.00239,967
02 Feb 20242,440.002,480.002,440.002,480.002,480.0054,994
01 Feb 20242,460.002,480.002,440.002,440.002,440.00101,741
31 Jan 20242,495.002,510.002,460.002,480.002,480.0073,688
30 Jan 20242,495.002,530.002,470.002,495.002,495.0078,573
29 Jan 20242,525.002,535.002,485.002,505.002,505.0078,469
26 Jan 20242,510.002,545.002,490.002,525.002,525.0066,304
25 Jan 20242,545.002,580.002,490.002,490.002,490.0093,239
24 Jan 20242,545.002,685.002,515.002,535.002,535.00319,983
23 Jan 20242,530.002,560.002,520.002,530.002,530.0062,563
22 Jan 20242,585.002,595.002,520.002,550.002,550.00107,715
19 Jan 20242,575.002,600.002,530.002,585.002,585.00193,380
18 Jan 20242,610.002,725.002,575.002,575.002,575.001,226,261
17 Jan 20242,540.002,575.002,490.002,545.002,545.00354,414
16 Jan 20242,545.002,600.002,525.002,555.002,555.00107,285
15 Jan 20242,530.002,580.002,510.002,550.002,550.00180,420
12 Jan 20242,545.002,595.002,510.002,555.002,555.00161,257
11 Jan 20242,520.002,550.002,510.002,540.002,540.0070,494
10 Jan 20242,490.002,535.002,490.002,515.002,515.00168,030
09 Jan 20242,535.002,570.002,510.002,510.002,510.00147,172
08 Jan 20242,510.002,540.002,500.002,535.002,535.00130,962
05 Jan 20242,560.002,815.002,490.002,500.002,500.002,185,262
04 Jan 20242,460.002,500.002,460.002,485.002,485.0074,110
03 Jan 20242,485.002,485.002,470.002,470.002,470.0038,167
02 Jan 20242,470.002,500.002,455.002,500.002,500.0071,416
28 Dec 20232,485.002,495.002,470.002,490.002,490.0035,606
27 Dec 20232,500.002,510.002,470.002,485.002,485.0049,256
27 Dec 202350 Dividend
26 Dec 20232,515.002,530.002,490.002,520.002,470.0087,611
22 Dec 20232,480.002,520.002,480.002,520.002,470.0063,293
21 Dec 20232,480.002,525.002,480.002,495.002,445.5052,927
20 Dec 20232,480.002,500.002,480.002,480.002,430.7931,941
19 Dec 20232,490.002,515.002,475.002,480.002,430.7959,990
18 Dec 20232,480.002,490.002,460.002,485.002,435.6962,017
15 Dec 20232,500.002,500.002,470.002,480.002,430.79106,135
14 Dec 20232,520.002,545.002,505.002,505.002,455.3040,664
13 Dec 20232,560.002,560.002,520.002,540.002,489.6045,208
12 Dec 20232,560.002,570.002,540.002,560.002,509.2143,779
11 Dec 20232,525.002,595.002,510.002,580.002,528.81151,954
08 Dec 20232,465.002,595.002,465.002,515.002,465.10157,240
07 Dec 20232,440.002,475.002,440.002,460.002,411.1977,223
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...