Kec Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 1,174.00 | 1,178.00 | 1,161.00 | 1,170.00 | 5,389.12 | 37,751 |
| 2023-04-13 | 1,198.00 | 1,198.00 | 1,168.00 | 1,173.00 | 5,402.94 | 46,704 |
| 2023-04-12 | 1,227.00 | 1,227.00 | 1,170.00 | 1,198.00 | 5,518.09 | 93,697 |
| 2023-04-11 | 1,215.00 | 1,255.00 | 1,210.00 | 1,243.00 | 5,725.36 | 65,275 |
| 2023-04-10 | 1,246.00 | 1,246.00 | 1,209.00 | 1,215.00 | 5,596.39 | 34,621 |
| 2023-04-07 | 1,200.00 | 1,239.00 | 1,200.00 | 1,232.00 | 5,674.70 | 17,365 |
| 2023-04-06 | 1,231.00 | 1,231.00 | 1,198.00 | 1,203.00 | 5,541.12 | 31,117 |
| 2023-04-05 | 1,243.00 | 1,254.00 | 1,225.00 | 1,231.00 | 5,670.09 | 36,401 |
| 2023-04-04 | 1,250.00 | 1,257.00 | 1,220.00 | 1,249.00 | 5,753.00 | 23,734 |
| 2023-04-03 | 1,235.00 | 1,258.00 | 1,211.00 | 1,252.00 | 5,766.82 | 44,864 |
| 2023-03-31 | 1,280.00 | 1,280.00 | 1,234.00 | 1,235.00 | 5,688.52 | 75,450 |
| 2023-03-30 | 1,252.00 | 1,280.00 | 1,252.00 | 1,280.00 | 5,895.79 | 97,786 |
| 2023-03-29 | 1,262.00 | 1,265.00 | 1,229.00 | 1,252.00 | 5,766.82 | 45,053 |
| 2023-03-28 | 1,214.00 | 1,300.00 | 1,214.00 | 1,254.00 | 5,776.03 | 400,599 |
| 2023-03-27 | 1,209.00 | 1,220.00 | 1,191.00 | 1,213.00 | 5,587.18 | 37,605 |
| 2023-03-24 | 1,168.00 | 1,214.00 | 1,168.00 | 1,208.00 | 5,564.15 | 61,308 |
| 2023-03-23 | 1,191.00 | 1,191.00 | 1,160.00 | 1,168.00 | 5,379.91 | 40,773 |
| 2023-03-22 | 1,189.00 | 1,203.00 | 1,178.00 | 1,194.00 | 5,499.67 | 43,627 |
| 2023-03-21 | 1,193.00 | 1,208.00 | 1,180.00 | 1,185.00 | 5,458.21 | 21,983 |
| 2023-03-20 | 1,190.00 | 1,207.00 | 1,179.00 | 1,193.00 | 5,495.06 | 49,242 |
| 2023-03-17 | 1,170.00 | 1,209.00 | 1,170.00 | 1,190.00 | 5,481.24 | 52,438 |
| 2023-03-16 | 1,168.00 | 1,197.00 | 1,141.00 | 1,170.00 | 5,389.12 | 25,337 |
| 2023-03-15 | 1,129.00 | 1,172.00 | 1,129.00 | 1,168.00 | 5,379.91 | 36,845 |
| 2023-03-14 | 1,143.00 | 1,175.00 | 1,125.00 | 1,127.00 | 5,191.06 | 36,706 |
| 2023-03-13 | 1,143.00 | 1,172.00 | 1,111.00 | 1,171.00 | 5,393.73 | 48,951 |
| 2023-03-10 | 1,170.00 | 1,180.00 | 1,155.00 | 1,155.00 | 5,320.03 | 36,613 |
| 2023-03-09 | 1,193.00 | 1,193.00 | 1,158.00 | 1,189.00 | 5,476.64 | 39,720 |
| 2023-03-08 | 1,213.00 | 1,213.00 | 1,187.00 | 1,193.00 | 5,495.06 | 63,128 |
| 2023-03-07 | 1,220.00 | 1,231.00 | 1,201.00 | 1,213.00 | 5,587.18 | 70,857 |
| 2023-03-06 | 1,191.00 | 1,220.00 | 1,191.00 | 1,219.00 | 5,614.82 | 65,261 |
| 2023-03-03 | 1,178.00 | 1,192.00 | 1,160.00 | 1,191.00 | 5,485.85 | 31,842 |
| 2023-03-02 | 1,211.00 | 1,274.00 | 1,175.00 | 1,178.00 | 5,425.97 | 227,873 |
| 2023-02-28 | 1,165.00 | 1,182.00 | 1,154.00 | 1,174.00 | 5,407.54 | 57,885 |
| 2023-02-27 | 1,153.00 | 1,169.00 | 1,147.00 | 1,157.00 | 5,329.24 | 32,721 |
| 2023-02-24 | 1,164.00 | 1,177.00 | 1,147.00 | 1,154.00 | 5,315.42 | 38,007 |
| 2023-02-23 | 1,149.00 | 1,165.00 | 1,147.00 | 1,164.00 | 5,361.48 | 36,418 |
| 2023-02-22 | 1,196.00 | 1,196.00 | 1,151.00 | 1,153.00 | 5,310.82 | 71,709 |
| 2023-02-21 | 1,214.00 | 1,214.00 | 1,189.00 | 1,205.00 | 5,550.33 | 47,995 |
| 2023-02-20 | 1,175.00 | 1,215.00 | 1,175.00 | 1,205.00 | 5,550.33 | 79,630 |
| 2023-02-17 | 1,182.00 | 1,206.00 | 1,165.00 | 1,181.00 | 5,439.79 | 65,551 |
| 2023-02-16 | 1,185.00 | 1,188.00 | 1,165.00 | 1,178.00 | 5,425.97 | 62,494 |
| 2023-02-15 | 1,232.00 | 1,240.00 | 1,168.00 | 1,174.00 | 5,407.54 | 153,489 |
| 2023-02-14 | 1,210.00 | 1,324.00 | 1,207.00 | 1,221.00 | 5,624.03 | 688,902 |
| 2023-02-13 | 1,251.00 | 1,260.00 | 1,190.00 | 1,223.00 | 5,633.24 | 330,165 |
| 2023-02-10 | 1,255.00 | 1,335.00 | 1,225.00 | 1,250.00 | 5,757.61 | 924,318 |
| 2023-02-09 | 1,112.00 | 1,374.00 | 1,110.00 | 1,270.00 | 5,849.73 | 4,973,044 |
| 2023-02-08 | 1,089.00 | 1,117.00 | 1,089.00 | 1,109.00 | 5,108.15 | 57,011 |
| 2023-02-07 | 1,087.00 | 1,093.00 | 1,080.00 | 1,085.00 | 4,997.60 | 15,279 |
| 2023-02-06 | 1,093.00 | 1,099.00 | 1,078.00 | 1,097.00 | 5,052.88 | 27,557 |
| 2023-02-03 | 1,099.00 | 1,101.00 | 1,093.00 | 1,096.00 | 5,048.27 | 20,764 |
| 2023-02-02 | 1,089.00 | 1,100.00 | 1,089.00 | 1,098.00 | 5,057.48 | 23,900 |
| 2023-02-01 | 1,081.00 | 1,091.00 | 1,078.00 | 1,088.00 | 5,011.42 | 30,405 |
| 2023-01-31 | 1,080.00 | 1,083.00 | 1,070.00 | 1,081.00 | 4,979.18 | 17,561 |
| 2023-01-30 | 1,084.00 | 1,084.00 | 1,075.00 | 1,080.00 | 4,974.57 | 20,157 |
| 2023-01-27 | 1,081.00 | 1,092.00 | 1,078.00 | 1,083.00 | 4,988.39 | 14,248 |
| 2023-01-26 | 1,081.00 | 1,090.00 | 1,078.00 | 1,079.00 | 4,969.97 | 11,831 |
| 2023-01-25 | 1,065.00 | 1,076.00 | 1,065.00 | 1,075.00 | 4,951.54 | 11,191 |
| 2023-01-20 | 1,075.00 | 1,075.00 | 1,060.00 | 1,065.00 | 4,905.48 | 15,674 |
| 2023-01-19 | 1,080.00 | 1,080.00 | 1,050.00 | 1,070.00 | 4,928.51 | 10,927 |
| 2023-01-18 | 1,065.00 | 1,075.00 | 1,060.00 | 1,075.00 | 4,951.54 | 10,458 |
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.