Kec Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 1,244.00 | 1,262.00 | 1,236.00 | 1,236.00 | 5,693.12 | 47,157 |
| 2023-07-12 | 1,249.00 | 1,249.00 | 1,202.00 | 1,244.00 | 5,729.97 | 51,290 |
| 2023-07-11 | 1,228.00 | 1,249.00 | 1,225.00 | 1,247.00 | 5,743.79 | 42,292 |
| 2023-07-10 | 1,255.00 | 1,271.00 | 1,224.00 | 1,237.00 | 5,697.73 | 32,964 |
| 2023-07-07 | 1,255.00 | 1,255.00 | 1,222.00 | 1,255.00 | 5,780.64 | 55,791 |
| 2023-07-06 | 1,315.00 | 1,320.00 | 1,248.00 | 1,256.00 | 5,785.24 | 160,745 |
| 2023-07-05 | 1,315.00 | 1,324.00 | 1,290.00 | 1,304.00 | 6,006.34 | 64,977 |
| 2023-07-04 | 1,327.00 | 1,329.00 | 1,281.00 | 1,315.00 | 6,057.00 | 74,239 |
| 2023-07-03 | 1,304.00 | 1,322.00 | 1,296.00 | 1,311.00 | 6,038.58 | 93,796 |
| 2023-06-30 | 1,307.00 | 1,310.00 | 1,257.00 | 1,293.00 | 5,955.67 | 58,560 |
| 2023-06-29 | 1,308.00 | 1,309.00 | 1,281.00 | 1,306.00 | 6,015.55 | 72,091 |
| 2023-06-28 | 1,340.00 | 1,341.00 | 1,296.00 | 1,300.00 | 5,987.91 | 87,132 |
| 2023-06-27 | 1,285.00 | 1,323.00 | 1,278.00 | 1,321.00 | 6,084.64 | 108,970 |
| 2023-06-26 | 1,300.00 | 1,320.00 | 1,268.00 | 1,285.00 | 5,918.82 | 136,170 |
| 2023-06-23 | 1,315.00 | 1,325.00 | 1,285.00 | 1,300.00 | 5,987.91 | 95,190 |
| 2023-06-22 | 1,340.00 | 1,340.00 | 1,295.00 | 1,318.00 | 6,070.82 | 105,166 |
| 2023-06-21 | 1,320.00 | 1,342.00 | 1,303.00 | 1,320.00 | 6,080.03 | 151,591 |
| 2023-06-20 | 1,362.00 | 1,364.00 | 1,314.00 | 1,319.00 | 6,075.43 | 172,846 |
| 2023-06-19 | 1,335.00 | 1,351.00 | 1,282.00 | 1,351.00 | 6,222.82 | 207,605 |
| 2023-06-16 | 1,318.00 | 1,344.00 | 1,311.00 | 1,335.00 | 6,149.12 | 345,832 |
| 2023-06-15 | 1,316.00 | 1,334.00 | 1,279.00 | 1,307.00 | 6,020.15 | 370,261 |
| 2023-06-14 | 1,385.00 | 1,393.00 | 1,321.00 | 1,321.00 | 6,084.64 | 611,211 |
| 2023-06-13 | 1,352.00 | 1,378.00 | 1,343.00 | 1,361.00 | 6,268.88 | 590,921 |
| 2023-06-12 | 1,421.00 | 1,433.00 | 1,347.00 | 1,363.00 | 6,278.09 | 1,605,273 |
| 2023-06-09 | 1,225.00 | 1,449.00 | 1,215.00 | 1,449.00 | 6,674.22 | 7,040,730 |
| 2023-06-08 | 1,104.00 | 1,115.00 | 1,099.00 | 1,115.00 | 5,135.79 | 56,311 |
| 2023-06-07 | 1,100.00 | 1,129.00 | 1,100.00 | 1,115.00 | 5,135.79 | 13,344 |
| 2023-06-05 | 1,110.00 | 1,122.00 | 1,103.00 | 1,114.00 | 5,131.18 | 20,423 |
| 2023-06-02 | 1,118.00 | 1,118.00 | 1,096.00 | 1,116.00 | 5,140.39 | 22,517 |
| 2023-06-01 | 1,096.00 | 1,155.00 | 1,096.00 | 1,115.00 | 5,135.79 | 68,507 |
| 2023-05-31 | 1,102.00 | 1,105.00 | 1,090.00 | 1,096.00 | 5,048.27 | 15,048 |
| 2023-05-30 | 1,088.00 | 1,105.00 | 1,062.00 | 1,102.00 | 5,075.91 | 27,634 |
| 2023-05-26 | 1,081.00 | 1,097.00 | 1,076.00 | 1,088.00 | 5,011.42 | 22,056 |
| 2023-05-25 | 1,096.00 | 1,109.00 | 1,075.00 | 1,092.00 | 5,029.85 | 9,180 |
| 2023-05-24 | 1,098.00 | 1,098.00 | 1,070.00 | 1,096.00 | 5,048.27 | 13,267 |
| 2023-05-23 | 1,126.00 | 1,126.00 | 1,095.00 | 1,098.00 | 5,057.48 | 29,735 |
| 2023-05-22 | 1,059.00 | 1,108.00 | 1,059.00 | 1,095.00 | 5,043.66 | 58,022 |
| 2023-05-19 | 1,050.00 | 1,070.00 | 1,050.00 | 1,058.00 | 4,873.24 | 26,686 |
| 2023-05-18 | 1,026.00 | 1,041.00 | 1,026.00 | 1,039.00 | 4,785.72 | 13,860 |
| 2023-05-17 | 1,014.00 | 1,028.00 | 1,010.00 | 1,024.00 | 4,716.63 | 25,970 |
| 2023-05-16 | 1,066.00 | 1,073.00 | 1,012.00 | 1,014.00 | 4,670.57 | 80,309 |
| 2023-05-15 | 1,098.00 | 1,098.00 | 1,078.00 | 1,080.00 | 4,974.57 | 20,088 |
| 2023-05-12 | 1,116.00 | 1,116.00 | 1,090.00 | 1,104.00 | 5,085.12 | 17,889 |
| 2023-05-11 | 1,120.00 | 1,139.00 | 1,112.00 | 1,116.00 | 5,140.39 | 18,832 |
| 2023-05-10 | 1,131.00 | 1,142.00 | 1,103.00 | 1,117.00 | 5,145.00 | 60,077 |
| 2023-05-09 | 1,106.00 | 1,165.00 | 1,099.00 | 1,147.00 | 5,283.18 | 51,328 |
| 2023-05-08 | 1,092.00 | 1,150.00 | 1,091.00 | 1,111.00 | 5,117.36 | 23,664 |
| 2023-05-04 | 1,078.00 | 1,112.00 | 1,077.00 | 1,091.00 | 5,025.24 | 35,234 |
| 2023-05-03 | 1,083.00 | 1,096.00 | 1,076.00 | 1,093.00 | 5,034.45 | 17,318 |
| 2023-05-02 | 1,102.00 | 1,110.00 | 1,080.00 | 1,083.00 | 4,988.39 | 18,718 |
| 2023-04-28 | 1,091.00 | 1,091.00 | 1,073.00 | 1,080.00 | 4,974.57 | 20,796 |
| 2023-04-27 | 1,080.00 | 1,088.00 | 1,062.00 | 1,080.00 | 4,974.57 | 14,159 |
| 2023-04-26 | 1,077.00 | 1,091.00 | 1,068.00 | 1,083.00 | 4,988.39 | 19,008 |
| 2023-04-25 | 1,082.00 | 1,097.00 | 1,075.00 | 1,088.00 | 5,011.42 | 47,226 |
| 2023-04-24 | 1,113.00 | 1,119.00 | 1,096.00 | 1,097.00 | 5,052.88 | 37,831 |
| 2023-04-21 | 1,133.00 | 1,143.00 | 1,119.00 | 1,120.00 | 5,158.82 | 45,841 |
| 2023-04-20 | 1,184.00 | 1,184.00 | 1,144.00 | 1,144.00 | 5,269.36 | 56,065 |
| 2023-04-19 | 1,166.00 | 1,190.00 | 1,160.00 | 1,184.00 | 5,453.61 | 28,287 |
| 2023-04-18 | 1,185.00 | 1,185.00 | 1,160.00 | 1,166.00 | 5,370.70 | 32,310 |
| 2023-04-17 | 1,170.00 | 1,180.00 | 1,154.00 | 1,180.00 | 5,435.18 | 40,895 |
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.