Kec Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 947.00 | 950.00 | 935.00 | 944.00 | 4,348.14 | 17,254 |
| 2023-10-12 | 941.00 | 988.00 | 941.00 | 947.00 | 4,361.96 | 18,683 |
| 2023-10-11 | 950.00 | 974.00 | 940.00 | 946.00 | 4,357.36 | 34,341 |
| 2023-10-10 | 981.00 | 981.00 | 924.00 | 960.00 | 4,421.84 | 38,978 |
| 2023-10-06 | 945.00 | 987.00 | 929.00 | 986.00 | 4,541.60 | 33,359 |
| 2023-10-05 | 918.00 | 968.00 | 902.00 | 966.00 | 4,449.48 | 28,413 |
| 2023-10-04 | 959.00 | 959.00 | 917.00 | 917.00 | 4,223.78 | 26,042 |
| 2023-09-27 | 917.00 | 970.00 | 917.00 | 960.00 | 4,421.84 | 26,112 |
| 2023-09-26 | 943.00 | 957.00 | 943.00 | 945.00 | 4,352.75 | 27,442 |
| 2023-09-25 | 992.00 | 992.00 | 951.00 | 952.00 | 4,384.99 | 20,838 |
| 2023-09-22 | 1,020.00 | 1,020.00 | 960.00 | 963.00 | 4,435.66 | 30,344 |
| 2023-09-21 | 995.00 | 1,004.00 | 970.00 | 975.00 | 4,490.93 | 39,095 |
| 2023-09-20 | 1,009.00 | 1,010.00 | 997.00 | 1,004.00 | 4,624.51 | 20,079 |
| 2023-09-19 | 1,004.00 | 1,018.00 | 1,002.00 | 1,009.00 | 4,647.54 | 27,409 |
| 2023-09-18 | 1,031.00 | 1,031.00 | 1,012.00 | 1,021.00 | 4,702.81 | 13,640 |
| 2023-09-15 | 1,048.00 | 1,048.00 | 1,024.00 | 1,031.00 | 4,748.87 | 10,919 |
| 2023-09-14 | 1,013.00 | 1,035.00 | 1,008.00 | 1,027.00 | 4,730.45 | 21,761 |
| 2023-09-13 | 1,002.00 | 1,025.00 | 996.00 | 1,013.00 | 4,665.96 | 27,171 |
| 2023-09-12 | 1,018.00 | 1,070.00 | 1,009.00 | 1,009.00 | 4,647.54 | 51,546 |
| 2023-09-11 | 1,027.00 | 1,027.00 | 960.00 | 1,018.00 | 4,689.00 | 29,243 |
| 2023-09-08 | 1,010.00 | 1,024.00 | 1,009.00 | 1,021.00 | 4,702.81 | 18,331 |
| 2023-09-07 | 1,033.00 | 1,035.00 | 1,009.00 | 1,019.00 | 4,693.60 | 29,495 |
| 2023-09-06 | 1,055.00 | 1,055.00 | 1,025.00 | 1,033.00 | 4,758.09 | 23,251 |
| 2023-09-05 | 1,047.00 | 1,061.00 | 1,047.00 | 1,055.00 | 4,859.42 | 22,055 |
| 2023-09-04 | 1,070.00 | 1,073.00 | 1,049.00 | 1,056.00 | 4,864.03 | 22,300 |
| 2023-09-01 | 1,062.00 | 1,082.00 | 1,062.00 | 1,070.00 | 4,928.51 | 19,452 |
| 2023-08-31 | 1,067.00 | 1,096.00 | 1,058.00 | 1,071.00 | 4,933.12 | 37,026 |
| 2023-08-30 | 1,069.00 | 1,173.00 | 1,065.00 | 1,070.00 | 4,928.51 | 360,646 |
| 2023-08-29 | 1,057.00 | 1,072.00 | 1,055.00 | 1,067.00 | 4,914.69 | 26,155 |
| 2023-08-28 | 1,040.00 | 1,058.00 | 1,031.00 | 1,053.00 | 4,850.21 | 19,961 |
| 2023-08-25 | 1,040.00 | 1,047.00 | 1,030.00 | 1,044.00 | 4,808.75 | 17,406 |
| 2023-08-24 | 1,038.00 | 1,051.00 | 1,028.00 | 1,040.00 | 4,790.33 | 32,944 |
| 2023-08-23 | 1,040.00 | 1,040.00 | 960.00 | 1,018.00 | 4,689.00 | 38,641 |
| 2023-08-22 | 1,067.00 | 1,068.00 | 1,031.00 | 1,034.00 | 4,762.69 | 51,894 |
| 2023-08-21 | 1,052.00 | 1,073.00 | 1,040.00 | 1,066.00 | 4,910.09 | 33,289 |
| 2023-08-18 | 1,051.00 | 1,070.00 | 1,040.00 | 1,064.00 | 4,900.88 | 24,414 |
| 2023-08-17 | 1,068.00 | 1,093.00 | 1,039.00 | 1,083.00 | 4,988.39 | 41,397 |
| 2023-08-16 | 1,145.00 | 1,145.00 | 1,093.00 | 1,093.00 | 5,034.45 | 43,832 |
| 2023-08-14 | 1,164.00 | 1,164.00 | 1,140.00 | 1,145.00 | 5,273.97 | 29,504 |
| 2023-08-11 | 1,154.00 | 1,173.00 | 1,152.00 | 1,169.00 | 5,384.51 | 28,605 |
| 2023-08-10 | 1,173.00 | 1,173.00 | 1,137.00 | 1,154.00 | 5,315.42 | 14,584 |
| 2023-08-09 | 1,170.00 | 1,177.00 | 1,129.00 | 1,169.00 | 5,384.51 | 38,066 |
| 2023-08-08 | 1,141.00 | 1,160.00 | 1,120.00 | 1,129.00 | 5,200.27 | 36,583 |
| 2023-08-07 | 1,166.00 | 1,166.00 | 1,125.00 | 1,141.00 | 5,255.54 | 27,030 |
| 2023-08-04 | 1,169.00 | 1,174.00 | 1,153.00 | 1,155.00 | 5,320.03 | 20,123 |
| 2023-08-03 | 1,162.00 | 1,175.00 | 1,113.00 | 1,175.00 | 5,412.15 | 41,586 |
| 2023-08-02 | 1,178.00 | 1,193.00 | 1,153.00 | 1,162.00 | 5,352.27 | 34,237 |
| 2023-08-01 | 1,162.00 | 1,177.00 | 1,157.00 | 1,177.00 | 5,421.36 | 23,487 |
| 2023-07-31 | 1,154.00 | 1,185.00 | 1,132.00 | 1,157.00 | 5,329.24 | 49,535 |
| 2023-07-28 | 1,129.00 | 1,156.00 | 1,129.00 | 1,153.00 | 5,310.82 | 27,496 |
| 2023-07-27 | 1,092.00 | 1,155.00 | 1,092.00 | 1,132.00 | 5,214.09 | 77,535 |
| 2023-07-26 | 1,135.00 | 1,142.00 | 1,063.00 | 1,089.00 | 5,016.03 | 206,341 |
| 2023-07-25 | 1,166.00 | 1,179.00 | 1,125.00 | 1,135.00 | 5,227.91 | 61,371 |
| 2023-07-24 | 1,191.00 | 1,198.00 | 1,140.00 | 1,164.00 | 5,361.48 | 60,817 |
| 2023-07-21 | 1,224.00 | 1,224.00 | 1,194.00 | 1,201.00 | 5,531.91 | 48,745 |
| 2023-07-20 | 1,220.00 | 1,239.00 | 1,160.00 | 1,233.00 | 5,679.30 | 41,172 |
| 2023-07-19 | 1,248.00 | 1,250.00 | 1,205.00 | 1,228.00 | 5,656.27 | 37,584 |
| 2023-07-18 | 1,254.00 | 1,266.00 | 1,230.00 | 1,246.00 | 5,739.18 | 40,863 |
| 2023-07-17 | 1,236.00 | 1,286.00 | 1,193.00 | 1,260.00 | 5,803.67 | 90,617 |
| 2023-07-14 | 1,227.00 | 1,269.00 | 1,227.00 | 1,243.00 | 5,725.36 | 78,280 |
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.