Kec Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 960.00 | 970.00 | 945.00 | 954.00 | 4,492.73 | 18,741 |
| 2024-04-05 | 954.00 | 968.00 | 954.00 | 958.00 | 4,511.57 | 14,513 |
| 2024-04-04 | 979.00 | 987.00 | 958.00 | 968.00 | 4,558.66 | 14,221 |
| 2024-04-03 | 945.00 | 987.00 | 945.00 | 979.00 | 4,610.46 | 55,949 |
| 2024-04-02 | 948.00 | 1,000.00 | 948.00 | 963.00 | 4,535.11 | 45,946 |
| 2024-04-01 | 954.00 | 965.00 | 945.00 | 955.00 | 4,497.44 | 20,291 |
| 2024-03-29 | 962.00 | 970.00 | 949.00 | 956.00 | 4,502.15 | 27,040 |
| 2024-03-28 | 985.00 | 985.00 | 955.00 | 962.00 | 4,530.41 | 32,911 |
| 2024-03-27 | 984.00 | 1,019.00 | 959.00 | 962.00 | 4,530.41 | 119,004 |
| 2024-03-26 | 945.00 | 970.00 | 945.00 | 959.00 | 4,516.28 | 42,273 |
| 2024-03-25 | 950.00 | 975.00 | 945.00 | 956.00 | 4,502.15 | 27,090 |
| 2024-03-22 | 960.00 | 965.00 | 949.00 | 955.00 | 4,497.44 | 26,676 |
| 2024-03-21 | 945.00 | 969.00 | 945.00 | 956.00 | 4,502.15 | 48,977 |
| 2024-03-20 | 944.00 | 959.00 | 937.00 | 944.00 | 4,445.64 | 51,956 |
| 2024-03-19 | 961.00 | 961.00 | 936.00 | 944.00 | 4,445.64 | 62,306 |
| 2024-03-18 | 983.00 | 988.00 | 945.00 | 948.00 | 4,464.47 | 121,555 |
| 2024-03-15 | 950.00 | 998.00 | 939.00 | 963.00 | 4,535.11 | 306,346 |
| 2024-03-14 | 938.00 | 1,115.00 | 921.00 | 950.00 | 4,473.89 | 2,389,340 |
| 2024-03-13 | 919.00 | 932.00 | 912.00 | 928.00 | 4,370.29 | 11,434 |
| 2024-03-12 | 917.00 | 925.00 | 912.00 | 919.00 | 4,327.90 | 18,746 |
| 2024-03-11 | 936.00 | 936.00 | 911.00 | 917.00 | 4,318.48 | 13,720 |
| 2024-03-08 | 930.00 | 936.00 | 909.00 | 924.00 | 4,351.45 | 27,128 |
| 2024-03-07 | 939.00 | 942.00 | 915.00 | 923.00 | 4,346.74 | 50,554 |
| 2024-03-06 | 940.00 | 947.00 | 936.00 | 937.00 | 4,412.67 | 25,972 |
| 2024-03-05 | 940.00 | 963.00 | 933.00 | 946.00 | 4,455.06 | 56,545 |
| 2024-03-04 | 955.00 | 970.00 | 943.00 | 957.00 | 4,506.86 | 41,954 |
| 2024-02-29 | 956.00 | 962.00 | 943.00 | 960.00 | 4,520.99 | 47,039 |
| 2024-02-28 | 974.00 | 980.00 | 958.00 | 968.00 | 4,558.66 | 12,343 |
| 2024-02-27 | 971.00 | 987.00 | 951.00 | 953.00 | 4,488.02 | 31,681 |
| 2024-02-26 | 989.00 | 992.00 | 963.00 | 980.00 | 4,615.17 | 24,335 |
| 2024-02-23 | 994.00 | 999.00 | 976.00 | 977.00 | 4,601.05 | 39,255 |
| 2024-02-22 | 1,005.00 | 1,007.00 | 980.00 | 994.00 | 4,681.10 | 35,622 |
| 2024-02-21 | 1,015.00 | 1,017.00 | 999.00 | 1,004.00 | 4,728.20 | 31,653 |
| 2024-02-20 | 1,010.00 | 1,025.00 | 1,000.00 | 1,015.00 | 4,780.00 | 32,712 |
| 2024-02-19 | 992.00 | 1,025.00 | 992.00 | 1,010.00 | 4,756.45 | 47,555 |
| 2024-02-16 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 4,685.81 | 12,993 |
| 2024-02-15 | 994.00 | 999.00 | 982.00 | 999.00 | 4,704.65 | 26,246 |
| 2024-02-14 | 975.00 | 1,003.00 | 975.00 | 992.00 | 4,671.69 | 41,037 |
| 2024-02-13 | 967.00 | 994.00 | 960.00 | 989.00 | 4,657.56 | 51,282 |
| 2024-02-08 | 976.00 | 976.00 | 951.00 | 955.00 | 4,497.44 | 72,070 |
| 2024-02-07 | 1,000.00 | 1,000.00 | 959.00 | 968.00 | 4,558.66 | 77,479 |
| 2024-02-06 | 1,005.00 | 1,015.00 | 990.00 | 991.00 | 4,666.98 | 52,368 |
| 2024-02-05 | 1,021.00 | 1,023.00 | 1,003.00 | 1,005.00 | 4,732.91 | 66,644 |
| 2024-02-02 | 1,014.00 | 1,014.00 | 1,001.00 | 1,014.00 | 4,775.29 | 39,455 |
| 2024-02-01 | 995.00 | 1,020.00 | 990.00 | 1,005.00 | 4,732.91 | 64,152 |
| 2024-01-31 | 1,019.00 | 1,019.00 | 994.00 | 1,002.00 | 4,718.78 | 47,860 |
| 2024-01-30 | 1,005.00 | 1,011.00 | 994.00 | 1,006.00 | 4,737.62 | 50,023 |
| 2024-01-29 | 1,022.00 | 1,022.00 | 997.00 | 998.00 | 4,699.94 | 68,094 |
| 2024-01-26 | 994.00 | 1,020.00 | 991.00 | 1,014.00 | 4,775.29 | 83,230 |
| 2024-01-25 | 1,020.00 | 1,020.00 | 988.00 | 995.00 | 4,685.81 | 74,510 |
| 2024-01-24 | 1,020.00 | 1,026.00 | 995.00 | 997.00 | 4,695.23 | 77,377 |
| 2024-01-23 | 1,040.00 | 1,040.00 | 1,012.00 | 1,015.00 | 4,780.00 | 89,141 |
| 2024-01-22 | 1,040.00 | 1,054.00 | 1,034.00 | 1,040.00 | 4,897.74 | 79,969 |
| 2024-01-19 | 1,027.00 | 1,051.00 | 1,020.00 | 1,038.00 | 4,888.32 | 147,197 |
| 2024-01-18 | 1,000.00 | 1,115.00 | 995.00 | 1,017.00 | 4,789.42 | 700,919 |
| 2024-01-17 | 1,025.00 | 1,058.00 | 1,004.00 | 1,004.00 | 4,728.20 | 146,429 |
| 2024-01-16 | 1,027.00 | 1,065.00 | 1,023.00 | 1,026.00 | 4,831.80 | 189,420 |
| 2024-01-15 | 1,021.00 | 1,123.00 | 1,009.00 | 1,027.00 | 4,836.51 | 458,332 |
| 2024-01-12 | 1,040.00 | 1,120.00 | 1,010.00 | 1,032.00 | 4,860.06 | 662,574 |
| 2024-01-11 | 1,006.00 | 1,198.00 | 994.00 | 1,049.00 | 4,940.12 | 3,678,700 |
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.