KC Feed Co., Ltd. 025880
KRX · South Korea · Process Industries
KRW 2,320.00-10.00 (-0.43%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,320.00 | -0.43% | KRW 2,320.00 | KRW 2,340.00 | KRW 2,295.00 | 13.62K |
| 2026-10-01 | KRW 2,330.00 | +2.19% | KRW 2,305.00 | KRW 2,330.00 | KRW 2,280.00 | 16.22K |
| 2026-09-30 | KRW 2,280.00 | -0.87% | KRW 2,330.00 | KRW 2,330.00 | KRW 2,275.00 | 26.86K |
| 2026-09-29 | KRW 2,300.00 | +0.44% | KRW 2,305.00 | KRW 2,330.00 | KRW 2,290.00 | 15.04K |
| 2026-09-28 | KRW 2,290.00 | -0.87% | KRW 2,305.00 | KRW 2,305.00 | KRW 2,270.00 | 84.00K |
| 2026-09-23 | KRW 2,310.00 | +0.22% | KRW 2,305.00 | KRW 2,320.00 | KRW 2,295.00 | 27.73K |
| 2026-09-22 | KRW 2,305.00 | 0.00% | KRW 2,305.00 | KRW 2,325.00 | KRW 2,300.00 | 59.76K |
| 2026-09-21 | KRW 2,305.00 | -1.50% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,300.00 | 45.54K |
| 2026-09-18 | KRW 2,340.00 | +0.43% | KRW 2,345.00 | KRW 2,345.00 | KRW 2,325.00 | 28.74K |
| 2026-09-17 | KRW 2,330.00 | -0.21% | KRW 2,335.00 | KRW 2,340.00 | KRW 2,325.00 | 17.23K |
| 2026-09-16 | KRW 2,335.00 | -0.64% | KRW 2,335.00 | KRW 2,350.00 | KRW 2,330.00 | 19.68K |
| 2026-09-15 | KRW 2,350.00 | -0.21% | KRW 2,340.00 | KRW 2,365.00 | KRW 2,335.00 | 18.76K |
| 2026-09-14 | KRW 2,355.00 | +0.43% | KRW 2,345.00 | KRW 2,360.00 | KRW 2,335.00 | 14.69K |
| 2026-09-11 | KRW 2,345.00 | -1.05% | KRW 2,355.00 | KRW 2,370.00 | KRW 2,335.00 | 34.10K |
| 2026-09-10 | KRW 2,370.00 | -0.21% | KRW 2,375.00 | KRW 2,415.00 | KRW 2,340.00 | 94.34K |
| 2026-09-09 | KRW 2,375.00 | +0.64% | KRW 2,360.00 | KRW 2,375.00 | KRW 2,355.00 | 27.59K |
| 2026-09-08 | KRW 2,360.00 | -0.63% | KRW 2,360.00 | KRW 2,390.00 | KRW 2,350.00 | 78.34K |
| 2026-09-07 | KRW 2,375.00 | +0.85% | KRW 2,365.00 | KRW 2,380.00 | KRW 2,345.00 | 38.84K |
| 2026-09-04 | KRW 2,355.00 | +0.43% | KRW 2,345.00 | KRW 2,360.00 | KRW 2,330.00 | 41.06K |
| 2026-09-03 | KRW 2,345.00 | -1.47% | KRW 2,370.00 | KRW 2,370.00 | KRW 2,330.00 | 59.31K |
| 2026-09-02 | KRW 2,380.00 | -0.42% | KRW 2,385.00 | KRW 2,395.00 | KRW 2,340.00 | 28.70K |
| 2026-09-01 | KRW 2,390.00 | +0.21% | KRW 2,415.00 | KRW 2,415.00 | KRW 2,355.00 | 59.14K |
| 2026-08-31 | KRW 2,385.00 | +0.63% | KRW 2,370.00 | KRW 2,385.00 | KRW 2,345.00 | 11.81K |
| 2026-08-28 | KRW 2,370.00 | 0.00% | KRW 2,360.00 | KRW 2,370.00 | KRW 2,335.00 | 68.27K |
| 2026-08-27 | KRW 2,370.00 | +0.21% | KRW 2,365.00 | KRW 2,380.00 | KRW 2,335.00 | 56.42K |
| 2026-08-26 | KRW 2,365.00 | +0.21% | KRW 2,370.00 | KRW 2,410.00 | KRW 2,345.00 | 65.83K |
| 2026-08-25 | KRW 2,360.00 | -0.21% | KRW 2,365.00 | KRW 2,365.00 | KRW 2,330.00 | 80.93K |
| 2026-08-24 | KRW 2,365.00 | -0.21% | KRW 2,380.00 | KRW 2,380.00 | KRW 2,340.00 | 35.26K |
| 2026-08-21 | KRW 2,370.00 | -0.84% | KRW 2,390.00 | KRW 2,390.00 | KRW 2,340.00 | 67.76K |
| 2026-08-20 | KRW 2,390.00 | 0.00% | KRW 2,420.00 | KRW 2,420.00 | KRW 2,360.00 | 98.79K |
| 2026-08-19 | KRW 2,390.00 | -2.45% | KRW 2,430.00 | KRW 2,460.00 | KRW 2,360.00 | 174.95K |
| 2026-08-18 | KRW 2,450.00 | -5.95% | KRW 2,600.00 | KRW 2,605.00 | KRW 2,445.00 | 160.16K |
| 2026-08-14 | KRW 2,605.00 | -0.76% | KRW 2,630.00 | KRW 2,640.00 | KRW 2,590.00 | 32.13K |
| 2026-08-13 | KRW 2,625.00 | +0.38% | KRW 2,635.00 | KRW 2,635.00 | KRW 2,550.00 | 25.73K |
| 2026-08-12 | KRW 2,615.00 | -1.69% | KRW 2,640.00 | KRW 2,655.00 | KRW 2,585.00 | 44.34K |
| 2026-08-11 | KRW 2,660.00 | +2.11% | KRW 2,605.00 | KRW 2,660.00 | KRW 2,570.00 | 19.59K |
| 2026-08-10 | KRW 2,605.00 | +1.96% | KRW 2,555.00 | KRW 2,605.00 | KRW 2,535.00 | 40.92K |
| 2026-08-07 | KRW 2,555.00 | 0.00% | KRW 2,570.00 | KRW 2,570.00 | KRW 2,510.00 | 35.22K |
| 2026-08-06 | KRW 2,555.00 | +0.99% | KRW 2,510.00 | KRW 2,580.00 | KRW 2,490.00 | 45.06K |
| 2026-08-05 | KRW 2,530.00 | +0.80% | KRW 2,540.00 | KRW 2,540.00 | KRW 2,505.00 | 12.36K |
| 2026-08-04 | KRW 2,510.00 | +0.40% | KRW 2,490.00 | KRW 2,530.00 | KRW 2,490.00 | 18.68K |
| 2026-08-03 | KRW 2,500.00 | +0.40% | KRW 2,500.00 | KRW 2,540.00 | KRW 2,475.00 | 19.83K |
| 2026-07-31 | KRW 2,490.00 | +1.22% | KRW 2,480.00 | KRW 2,495.00 | KRW 2,460.00 | 16.25K |
| 2026-07-30 | KRW 2,460.00 | 0.00% | KRW 2,290.00 | KRW 2,495.00 | KRW 2,290.00 | 56.67K |
| 2026-07-29 | KRW 2,460.00 | -1.01% | KRW 2,500.00 | KRW 2,540.00 | KRW 2,435.00 | 29.16K |
| 2026-07-28 | KRW 2,485.00 | -3.68% | KRW 2,585.00 | KRW 2,585.00 | KRW 2,445.00 | 37.49K |
| 2026-07-27 | KRW 2,580.00 | -1.71% | KRW 2,615.00 | KRW 2,620.00 | KRW 2,580.00 | 21.24K |
| 2026-07-24 | KRW 2,625.00 | 0.00% | KRW 2,630.00 | KRW 2,665.00 | KRW 2,590.00 | 51.39K |
| 2026-07-23 | KRW 2,625.00 | +1.35% | KRW 2,605.00 | KRW 2,635.00 | KRW 2,570.00 | 43.60K |
| 2026-07-22 | KRW 2,590.00 | -0.77% | KRW 2,605.00 | KRW 2,615.00 | KRW 2,570.00 | 21.57K |
| 2026-07-21 | KRW 2,610.00 | +0.19% | KRW 2,610.00 | KRW 2,620.00 | KRW 2,500.00 | 53.46K |
| 2026-07-20 | KRW 2,605.00 | +0.39% | KRW 2,565.00 | KRW 2,722.00 | KRW 2,550.00 | 232.15K |
| 2026-07-16 | KRW 2,595.00 | -0.76% | KRW 2,615.00 | KRW 2,640.00 | KRW 2,575.00 | 36.19K |
| 2026-07-15 | KRW 2,615.00 | +2.35% | KRW 2,510.00 | KRW 2,635.00 | KRW 2,510.00 | 77.26K |
| 2026-07-14 | KRW 2,555.00 | +1.79% | KRW 2,500.00 | KRW 2,665.00 | KRW 2,500.00 | 183.08K |
| 2026-07-13 | KRW 2,510.00 | -1.18% | KRW 2,550.00 | KRW 2,560.00 | KRW 2,495.00 | 51.21K |
| 2026-07-10 | KRW 2,540.00 | +1.20% | KRW 2,515.00 | KRW 2,570.00 | KRW 2,505.00 | 42.14K |
| 2026-07-09 | KRW 2,510.00 | +0.80% | KRW 2,520.00 | KRW 2,535.00 | KRW 2,475.00 | 20.35K |
| 2026-07-08 | KRW 2,490.00 | -1.78% | KRW 2,545.00 | KRW 2,555.00 | KRW 2,470.00 | 67.05K |
| 2026-07-07 | KRW 2,535.00 | +0.80% | KRW 2,505.00 | KRW 2,600.00 | KRW 2,495.00 | 67.51K |
| 2026-07-06 | KRW 2,515.00 | -0.59% | KRW 2,525.00 | KRW 2,570.00 | KRW 2,505.00 | 31.38K |
| 2026-07-03 | KRW 2,530.00 | +3.69% | KRW 2,435.00 | KRW 2,530.00 | KRW 2,400.00 | 43.39K |
| 2026-07-02 | KRW 2,440.00 | +0.83% | KRW 2,420.00 | KRW 2,450.00 | KRW 2,395.00 | 30.36K |
| 2026-07-01 | KRW 2,420.00 | -1.02% | KRW 2,445.00 | KRW 2,460.00 | KRW 2,395.00 | 54.83K |
| 2026-06-30 | KRW 2,445.00 | -1.21% | KRW 2,455.00 | KRW 2,490.00 | KRW 2,445.00 | 29.48K |
| 2026-06-29 | KRW 2,475.00 | +5.32% | KRW 2,390.00 | KRW 2,480.00 | KRW 2,380.00 | 51.56K |
| 2026-06-26 | KRW 2,350.00 | -1.26% | KRW 2,410.00 | KRW 2,410.00 | KRW 2,300.00 | 46.26K |
| 2026-06-25 | KRW 2,380.00 | -1.65% | KRW 2,420.00 | KRW 2,435.00 | KRW 2,325.00 | 42.10K |
| 2026-06-24 | KRW 2,420.00 | +0.83% | KRW 2,385.00 | KRW 2,435.00 | KRW 2,365.00 | 41.25K |
| 2026-06-23 | KRW 2,400.00 | -4.00% | KRW 2,500.00 | KRW 2,505.00 | KRW 2,305.00 | 81.13K |
| 2026-06-22 | KRW 2,500.00 | -0.40% | KRW 2,530.00 | KRW 2,585.00 | KRW 2,480.00 | 54.69K |
| 2026-06-19 | KRW 2,510.00 | -1.18% | KRW 2,540.00 | KRW 2,540.00 | KRW 2,365.00 | 63.90K |
| 2026-06-18 | KRW 2,540.00 | -0.39% | KRW 2,550.00 | KRW 2,575.00 | KRW 2,525.00 | 42.60K |
| 2026-06-17 | KRW 2,550.00 | -0.20% | KRW 2,555.00 | KRW 2,595.00 | KRW 2,550.00 | 32.73K |
| 2026-06-16 | KRW 2,555.00 | 0.00% | KRW 2,525.00 | KRW 2,575.00 | KRW 2,525.00 | 41.19K |
| 2026-06-15 | KRW 2,555.00 | -0.58% | KRW 2,570.00 | KRW 2,595.00 | KRW 2,540.00 | 35.36K |
| 2026-06-12 | KRW 2,570.00 | +2.59% | KRW 2,505.00 | KRW 2,600.00 | KRW 2,505.00 | 92.93K |
| 2026-06-11 | KRW 2,505.00 | +2.04% | KRW 2,455.00 | KRW 2,545.00 | KRW 2,435.00 | 56.06K |
| 2026-06-10 | KRW 2,455.00 | 0.00% | KRW 2,455.00 | KRW 2,490.00 | KRW 2,430.00 | 31.92K |
| 2026-06-09 | KRW 2,455.00 | +1.03% | KRW 2,410.00 | KRW 2,510.00 | KRW 2,410.00 | 78.62K |
| 2026-06-08 | KRW 2,430.00 | -2.80% | KRW 2,500.00 | KRW 2,500.00 | KRW 2,430.00 | 95.13K |
| 2026-06-05 | KRW 2,500.00 | -0.40% | KRW 2,515.00 | KRW 2,525.00 | KRW 2,485.00 | 41.24K |
| 2026-06-04 | KRW 2,510.00 | +0.40% | KRW 2,500.00 | KRW 2,535.00 | KRW 2,485.00 | 59.43K |
| 2026-06-02 | KRW 2,500.00 | -0.79% | KRW 2,495.00 | KRW 2,505.00 | KRW 2,445.00 | 101.09K |
| 2026-06-01 | KRW 2,520.00 | -0.20% | KRW 2,520.00 | KRW 2,540.00 | KRW 2,475.00 | 170.39K |
| 2026-05-29 | KRW 2,525.00 | -1.56% | KRW 2,565.00 | KRW 2,580.00 | KRW 2,520.00 | 96.19K |
| 2026-05-28 | KRW 2,565.00 | 0.00% | KRW 2,565.00 | KRW 2,595.00 | KRW 2,525.00 | 85.53K |
| 2026-05-27 | KRW 2,565.00 | -1.72% | KRW 2,605.00 | KRW 2,625.00 | KRW 2,550.00 | 134.26K |
| 2026-05-26 | KRW 2,610.00 | -2.79% | KRW 2,690.00 | KRW 2,705.00 | KRW 2,610.00 | 109.14K |
| 2026-05-22 | KRW 2,685.00 | +1.51% | KRW 2,635.00 | KRW 2,725.00 | KRW 2,635.00 | 59.47K |