Kec Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,503.00 | 1,515.00 | 1,470.00 | 1,514.00 | 1,514.00 | 24,906 |
| 2026-10-19 | 1,555.00 | 1,555.00 | 1,475.00 | 1,507.00 | 1,507.00 | 40,310 |
| 2026-10-16 | 1,509.00 | 1,597.00 | 1,489.00 | 1,522.00 | 1,522.00 | 35,823 |
| 2026-10-15 | 1,779.00 | 1,779.00 | 1,495.00 | 1,509.00 | 1,509.00 | 14,350 |
| 2026-10-14 | 1,577.00 | 1,609.00 | 1,550.00 | 1,570.00 | 1,570.00 | 34,881 |
| 2026-10-13 | 1,639.00 | 1,654.00 | 1,507.00 | 1,577.00 | 1,577.00 | 37,169 |
| 2026-10-12 | 1,625.00 | 1,770.00 | 1,591.00 | 1,638.00 | 1,638.00 | 60,388 |
| 2026-10-08 | 1,570.00 | 1,659.00 | 1,570.00 | 1,625.00 | 1,625.00 | 37,759 |
| 2026-10-07 | 1,685.00 | 1,685.00 | 1,593.00 | 1,629.00 | 1,629.00 | 43,891 |
| 2026-10-06 | 1,700.00 | 1,700.00 | 1,630.00 | 1,677.00 | 1,677.00 | 61,295 |
| 2026-10-02 | 1,702.00 | 1,711.00 | 1,615.00 | 1,620.00 | 1,620.00 | 93,698 |
| 2026-10-01 | 1,789.00 | 1,789.00 | 1,696.00 | 1,701.00 | 1,701.00 | 79,388 |
| 2026-09-30 | 1,987.00 | 1,987.00 | 1,750.00 | 1,795.00 | 1,795.00 | 16,391 |
| 2026-09-29 | 1,904.00 | 1,904.00 | 1,828.00 | 1,835.00 | 1,835.00 | 6,973 |
| 2026-09-28 | 1,911.00 | 1,922.00 | 1,810.00 | 1,910.00 | 1,910.00 | 11,343 |
| 2026-09-23 | 1,935.00 | 1,955.00 | 1,851.00 | 1,911.00 | 1,911.00 | 17,466 |
| 2026-09-22 | 1,970.00 | 1,990.00 | 1,901.00 | 1,935.00 | 1,935.00 | 11,327 |
| 2026-09-21 | 1,946.00 | 1,966.00 | 1,886.00 | 1,942.00 | 1,942.00 | 43,413 |
| 2026-09-18 | 1,939.00 | 2,040.00 | 1,863.00 | 1,946.00 | 1,946.00 | 21,573 |
| 2026-09-17 | 1,956.00 | 1,984.00 | 1,900.00 | 1,939.00 | 1,939.00 | 14,901 |
| 2026-09-16 | 1,858.00 | 2,070.00 | 1,778.00 | 1,956.00 | 1,956.00 | 171,967 |
| 2026-09-15 | 1,825.00 | 1,860.00 | 1,776.00 | 1,858.00 | 1,858.00 | 28,123 |
| 2026-09-14 | 1,830.00 | 1,863.00 | 1,776.00 | 1,828.00 | 1,828.00 | 15,171 |
| 2026-09-11 | 1,814.00 | 1,838.00 | 1,770.00 | 1,830.00 | 1,830.00 | 11,695 |
| 2026-09-10 | 1,782.00 | 1,815.00 | 1,743.00 | 1,815.00 | 1,815.00 | 20,418 |
| 2026-09-09 | 1,779.00 | 1,785.00 | 1,702.00 | 1,782.00 | 1,782.00 | 37,312 |
| 2026-09-08 | 1,788.00 | 1,800.00 | 1,708.00 | 1,777.00 | 1,777.00 | 47,394 |
| 2026-09-07 | 1,791.00 | 1,825.00 | 1,720.00 | 1,779.00 | 1,779.00 | 36,407 |
| 2026-09-04 | 1,748.00 | 1,789.00 | 1,721.00 | 1,788.00 | 1,788.00 | 39,149 |
| 2026-09-03 | 1,910.00 | 1,910.00 | 1,735.00 | 1,748.00 | 1,748.00 | 65,812 |
| 2026-09-02 | 1,908.00 | 1,937.00 | 1,847.00 | 1,919.00 | 1,919.00 | 27,941 |
| 2026-09-01 | 1,951.00 | 1,969.00 | 1,876.00 | 1,947.00 | 1,947.00 | 18,613 |
| 2026-08-31 | 1,891.00 | 1,969.00 | 1,891.00 | 1,947.00 | 1,947.00 | 9,549 |
| 2026-08-28 | 1,929.00 | 1,990.00 | 1,907.00 | 1,969.00 | 1,969.00 | 60,485 |
| 2026-08-27 | 1,944.00 | 1,988.00 | 1,875.00 | 1,945.00 | 1,945.00 | 37,762 |
| 2026-08-26 | 1,879.00 | 1,949.00 | 1,874.00 | 1,944.00 | 1,944.00 | 61,701 |
| 2026-08-25 | 1,822.00 | 1,930.00 | 1,770.00 | 1,883.00 | 1,883.00 | 43,215 |
| 2026-08-24 | 1,864.00 | 1,877.00 | 1,821.00 | 1,829.00 | 1,829.00 | 74,637 |
| 2026-08-21 | 1,908.00 | 1,908.00 | 1,809.00 | 1,877.00 | 1,877.00 | 28,623 |
| 2026-08-20 | 1,924.00 | 2,000.00 | 1,853.00 | 1,910.00 | 1,910.00 | 52,201 |
| 2026-08-19 | 2,075.00 | 2,075.00 | 1,862.00 | 1,924.00 | 1,924.00 | 63,962 |
| 2026-08-18 | 1,923.00 | 2,090.00 | 1,841.00 | 2,025.00 | 2,025.00 | 148,334 |
| 2026-08-14 | 1,900.00 | 2,030.00 | 1,750.00 | 1,887.00 | 1,887.00 | 287,318 |
| 2026-08-13 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2026-08-12 | 2,115.00 | 2,167.00 | 2,060.00 | 2,080.00 | 2,080.00 | 80,922 |
| 2026-08-11 | 2,185.00 | 2,185.00 | 2,060.00 | 2,060.00 | 2,060.00 | 68,589 |
| 2026-08-10 | 2,060.00 | 2,180.00 | 2,060.00 | 2,140.00 | 2,140.00 | 37,678 |
| 2026-08-07 | 2,100.00 | 2,110.00 | 1,992.00 | 2,060.00 | 2,060.00 | 34,761 |
| 2026-08-06 | 2,060.00 | 2,170.00 | 1,945.00 | 1,971.00 | 1,971.00 | 80,717 |
| 2026-08-05 | 2,120.00 | 2,180.00 | 2,035.00 | 2,080.00 | 2,080.00 | 147,674 |
| 2026-08-04 | 2,070.00 | 2,255.00 | 2,070.00 | 2,115.00 | 2,115.00 | 124,419 |
| 2026-08-03 | 2,115.00 | 2,300.00 | 2,050.00 | 2,085.00 | 2,085.00 | 96,979 |
| 2026-07-31 | 2,010.00 | 2,205.00 | 2,005.00 | 2,115.00 | 2,115.00 | 40,640 |
| 2026-07-30 | 1,959.00 | 2,115.00 | 1,915.00 | 1,999.00 | 1,999.00 | 26,237 |
| 2026-07-29 | 2,340.00 | 2,340.00 | 1,873.00 | 1,975.00 | 1,975.00 | 123,410 |
| 2026-07-28 | 2,315.00 | 2,315.00 | 2,035.00 | 2,135.00 | 2,135.00 | 41,047 |
| 2026-07-27 | 2,455.00 | 2,455.00 | 2,290.00 | 2,310.00 | 2,310.00 | 24,581 |
| 2026-07-24 | 2,385.00 | 2,385.00 | 2,275.00 | 2,325.00 | 2,325.00 | 25,962 |
| 2026-07-23 | 2,415.00 | 2,415.00 | 2,300.00 | 2,380.00 | 2,380.00 | 20,748 |
| 2026-07-22 | 2,420.00 | 2,420.00 | 2,300.00 | 2,300.00 | 2,300.00 | 20,880 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 20.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2019-12-27 | 3.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.