Kec Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 986.00 | 1,009.00 | 968.00 | 992.00 | 4,671.69 | 156,954 |
| 2024-01-09 | 943.00 | 1,100.00 | 941.00 | 985.00 | 4,638.72 | 1,582,356 |
| 2024-01-08 | 951.00 | 951.00 | 933.00 | 933.00 | 4,393.83 | 65,486 |
| 2024-01-05 | 942.00 | 960.00 | 936.00 | 937.00 | 4,412.67 | 177,013 |
| 2024-01-04 | 975.00 | 1,159.00 | 922.00 | 950.00 | 4,473.89 | 2,486,282 |
| 2024-01-03 | 925.00 | 925.00 | 915.00 | 922.00 | 4,342.03 | 19,280 |
| 2024-01-02 | 911.00 | 938.00 | 909.00 | 929.00 | 4,375.00 | 22,113 |
| 2023-12-28 | 905.00 | 923.00 | 905.00 | 910.00 | 4,285.52 | 25,922 |
| 2023-12-27 | 913.00 | 924.00 | 905.00 | 910.00 | 4,285.52 | 21,751 |
| 2023-12-26 | 927.00 | 927.00 | 910.00 | 912.00 | 4,200.75 | 27,273 |
| 2023-12-22 | 935.00 | 935.00 | 917.00 | 919.00 | 4,232.99 | 30,585 |
| 2023-12-21 | 931.00 | 932.00 | 914.00 | 920.00 | 4,237.60 | 31,167 |
| 2023-12-20 | 928.00 | 939.00 | 920.00 | 932.00 | 4,292.87 | 34,981 |
| 2023-12-19 | 934.00 | 944.00 | 926.00 | 932.00 | 4,292.87 | 25,226 |
| 2023-12-18 | 935.00 | 945.00 | 929.00 | 937.00 | 4,315.90 | 23,905 |
| 2023-12-15 | 950.00 | 960.00 | 936.00 | 940.00 | 4,329.72 | 53,600 |
| 2023-12-14 | 957.00 | 960.00 | 942.00 | 950.00 | 4,375.78 | 56,690 |
| 2023-12-13 | 936.00 | 961.00 | 931.00 | 944.00 | 4,348.14 | 121,409 |
| 2023-12-12 | 926.00 | 942.00 | 909.00 | 931.00 | 4,288.27 | 105,185 |
| 2023-12-11 | 933.00 | 933.00 | 917.00 | 925.00 | 4,260.63 | 51,996 |
| 2023-12-08 | 923.00 | 935.00 | 916.00 | 925.00 | 4,260.63 | 107,349 |
| 2023-12-07 | 902.00 | 1,088.00 | 902.00 | 928.00 | 4,274.45 | 1,692,188 |
| 2023-12-06 | 913.00 | 913.00 | 891.00 | 898.00 | 4,136.26 | 18,102 |
| 2023-12-05 | 929.00 | 929.00 | 900.00 | 913.00 | 4,205.36 | 14,018 |
| 2023-12-04 | 919.00 | 930.00 | 909.00 | 919.00 | 4,232.99 | 9,150 |
| 2023-12-01 | 918.00 | 938.00 | 909.00 | 919.00 | 4,232.99 | 6,513 |
| 2023-11-30 | 920.00 | 928.00 | 911.00 | 918.00 | 4,228.39 | 5,748 |
| 2023-11-29 | 940.00 | 940.00 | 921.00 | 922.00 | 4,246.81 | 7,852 |
| 2023-11-28 | 930.00 | 936.00 | 919.00 | 929.00 | 4,279.05 | 11,778 |
| 2023-11-27 | 930.00 | 940.00 | 921.00 | 922.00 | 4,246.81 | 13,695 |
| 2023-11-24 | 956.00 | 960.00 | 927.00 | 930.00 | 4,283.66 | 17,216 |
| 2023-11-23 | 951.00 | 965.00 | 930.00 | 941.00 | 4,334.33 | 20,566 |
| 2023-11-22 | 946.00 | 948.00 | 929.00 | 945.00 | 4,352.75 | 9,426 |
| 2023-11-21 | 951.00 | 956.00 | 933.00 | 946.00 | 4,357.36 | 16,921 |
| 2023-11-20 | 925.00 | 954.00 | 916.00 | 951.00 | 4,380.39 | 13,175 |
| 2023-11-17 | 936.00 | 936.00 | 917.00 | 923.00 | 4,251.42 | 5,561 |
| 2023-11-16 | 920.00 | 936.00 | 920.00 | 936.00 | 4,311.30 | 11,003 |
| 2023-11-15 | 896.00 | 929.00 | 896.00 | 920.00 | 4,237.60 | 19,750 |
| 2023-11-14 | 891.00 | 899.00 | 891.00 | 896.00 | 4,127.05 | 6,740 |
| 2023-11-13 | 913.00 | 913.00 | 883.00 | 892.00 | 4,108.63 | 13,161 |
| 2023-11-10 | 916.00 | 918.00 | 881.00 | 899.00 | 4,140.87 | 15,572 |
| 2023-11-09 | 912.00 | 922.00 | 902.00 | 916.00 | 4,219.17 | 4,591 |
| 2023-11-08 | 917.00 | 926.00 | 911.00 | 916.00 | 4,219.17 | 7,392 |
| 2023-11-07 | 920.00 | 930.00 | 905.00 | 917.00 | 4,223.78 | 7,503 |
| 2023-11-06 | 900.00 | 920.00 | 900.00 | 920.00 | 4,237.60 | 13,553 |
| 2023-11-03 | 895.00 | 907.00 | 887.00 | 887.00 | 4,085.60 | 8,944 |
| 2023-11-02 | 858.00 | 894.00 | 858.00 | 892.00 | 4,108.63 | 8,908 |
| 2023-11-01 | 859.00 | 883.00 | 858.00 | 858.00 | 3,952.02 | 12,405 |
| 2023-10-31 | 894.00 | 894.00 | 855.00 | 859.00 | 3,956.63 | 11,957 |
| 2023-10-30 | 872.00 | 888.00 | 865.00 | 885.00 | 4,076.39 | 7,595 |
| 2023-10-27 | 857.00 | 883.00 | 852.00 | 872.00 | 4,016.51 | 12,197 |
| 2023-10-26 | 901.00 | 913.00 | 866.00 | 866.00 | 3,988.87 | 18,237 |
| 2023-10-25 | 920.00 | 926.00 | 904.00 | 909.00 | 4,186.93 | 11,834 |
| 2023-10-24 | 871.00 | 907.00 | 854.00 | 905.00 | 4,168.51 | 22,068 |
| 2023-10-23 | 883.00 | 901.00 | 875.00 | 884.00 | 4,071.78 | 24,823 |
| 2023-10-20 | 915.00 | 915.00 | 885.00 | 907.00 | 4,177.72 | 21,753 |
| 2023-10-19 | 937.00 | 937.00 | 907.00 | 915.00 | 4,214.57 | 11,646 |
| 2023-10-18 | 932.00 | 947.00 | 925.00 | 940.00 | 4,329.72 | 7,245 |
| 2023-10-17 | 909.00 | 941.00 | 909.00 | 932.00 | 4,292.87 | 15,347 |
| 2023-10-16 | 930.00 | 935.00 | 909.00 | 913.00 | 4,205.36 | 27,555 |
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.