Kec Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 1,075.00 | 1,075.00 | 1,055.00 | 1,070.00 | 4,928.51 | 32,995 |
| 2023-01-16 | 1,095.00 | 1,095.00 | 1,070.00 | 1,075.00 | 4,951.54 | 13,931 |
| 2023-01-13 | 1,085.00 | 1,090.00 | 1,080.00 | 1,090.00 | 5,020.63 | 4,254 |
| 2023-01-12 | 1,070.00 | 1,090.00 | 1,055.00 | 1,080.00 | 4,974.57 | 24,826 |
| 2023-01-11 | 1,050.00 | 1,065.00 | 1,050.00 | 1,065.00 | 4,905.48 | 23,586 |
| 2023-01-10 | 1,045.00 | 1,055.00 | 1,035.00 | 1,050.00 | 4,836.39 | 15,434 |
| 2023-01-09 | 1,015.00 | 1,045.00 | 1,015.00 | 1,035.00 | 4,767.30 | 21,882 |
| 2023-01-06 | 995.00 | 1,020.00 | 995.00 | 1,015.00 | 4,675.18 | 24,234 |
| 2023-01-05 | 1,015.00 | 1,025.00 | 1,005.00 | 1,005.00 | 4,629.12 | 15,293 |
| 2023-01-04 | 990.00 | 1,015.00 | 988.00 | 1,005.00 | 4,629.12 | 16,273 |
| 2023-01-03 | 988.00 | 1,005.00 | 960.00 | 1,000.00 | 4,606.09 | 44,774 |
| 2023-01-02 | 1,000.00 | 1,015.00 | 986.00 | 1,000.00 | 4,606.09 | 28,079 |
| 2022-12-29 | 1,035.00 | 1,035.00 | 989.00 | 1,000.00 | 4,606.09 | 49,641 |
| 2022-12-28 | 1,055.00 | 1,055.00 | 1,025.00 | 1,035.00 | 4,767.30 | 15,953 |
| 2022-12-27 | 1,020.00 | 1,040.00 | 1,015.00 | 1,040.00 | 4,560.02 | 11,038 |
| 2022-12-26 | 1,035.00 | 1,040.00 | 1,005.00 | 1,020.00 | 4,472.33 | 41,252 |
| 2022-12-23 | 1,070.00 | 1,070.00 | 1,025.00 | 1,035.00 | 4,538.10 | 38,480 |
| 2022-12-22 | 1,065.00 | 1,080.00 | 1,065.00 | 1,075.00 | 4,713.49 | 36,992 |
| 2022-12-21 | 1,090.00 | 1,100.00 | 1,055.00 | 1,065.00 | 4,669.64 | 59,693 |
| 2022-12-20 | 1,135.00 | 1,135.00 | 1,065.00 | 1,090.00 | 4,779.26 | 69,496 |
| 2022-12-19 | 1,175.00 | 1,175.00 | 1,135.00 | 1,135.00 | 4,976.57 | 49,833 |
| 2022-12-16 | 1,180.00 | 1,180.00 | 1,170.00 | 1,175.00 | 5,151.95 | 17,441 |
| 2022-12-15 | 1,185.00 | 1,195.00 | 1,175.00 | 1,190.00 | 5,217.72 | 20,128 |
| 2022-12-14 | 1,175.00 | 1,185.00 | 1,175.00 | 1,185.00 | 5,195.80 | 25,640 |
| 2022-12-13 | 1,175.00 | 1,190.00 | 1,170.00 | 1,175.00 | 5,151.95 | 17,820 |
| 2022-12-12 | 1,190.00 | 1,190.00 | 1,170.00 | 1,175.00 | 5,151.95 | 15,210 |
| 2022-12-09 | 1,175.00 | 1,190.00 | 1,160.00 | 1,190.00 | 5,217.72 | 21,932 |
| 2022-12-08 | 1,175.00 | 1,200.00 | 1,160.00 | 1,175.00 | 5,151.95 | 27,449 |
| 2022-12-07 | 1,170.00 | 1,180.00 | 1,160.00 | 1,180.00 | 5,173.87 | 21,520 |
| 2022-12-06 | 1,195.00 | 1,195.00 | 1,180.00 | 1,180.00 | 5,173.87 | 15,970 |
| 2022-12-05 | 1,215.00 | 1,225.00 | 1,195.00 | 1,200.00 | 5,261.57 | 21,972 |
| 2022-12-02 | 1,230.00 | 1,230.00 | 1,210.00 | 1,215.00 | 5,327.34 | 17,841 |
| 2022-12-01 | 1,215.00 | 1,230.00 | 1,210.00 | 1,230.00 | 5,393.11 | 37,604 |
| 2022-11-30 | 1,210.00 | 1,210.00 | 1,195.00 | 1,200.00 | 5,261.57 | 15,244 |
| 2022-11-29 | 1,170.00 | 1,200.00 | 1,160.00 | 1,200.00 | 5,261.57 | 19,444 |
| 2022-11-28 | 1,220.00 | 1,225.00 | 1,180.00 | 1,180.00 | 5,173.87 | 22,530 |
| 2022-11-25 | 1,230.00 | 1,230.00 | 1,220.00 | 1,230.00 | 5,393.11 | 15,302 |
| 2022-11-24 | 1,220.00 | 1,230.00 | 1,205.00 | 1,230.00 | 5,393.11 | 17,306 |
| 2022-11-23 | 1,185.00 | 1,210.00 | 1,185.00 | 1,210.00 | 5,305.41 | 42,631 |
| 2022-11-22 | 1,180.00 | 1,195.00 | 1,175.00 | 1,185.00 | 5,195.80 | 21,711 |
| 2022-11-21 | 1,225.00 | 1,225.00 | 1,185.00 | 1,195.00 | 5,239.64 | 36,465 |
| 2022-11-18 | 1,240.00 | 1,265.00 | 1,225.00 | 1,225.00 | 5,371.18 | 29,151 |
| 2022-11-17 | 1,245.00 | 1,250.00 | 1,225.00 | 1,235.00 | 5,415.03 | 28,433 |
| 2022-11-16 | 1,235.00 | 1,255.00 | 1,220.00 | 1,245.00 | 5,458.88 | 61,347 |
| 2022-11-15 | 1,230.00 | 1,240.00 | 1,200.00 | 1,235.00 | 5,415.03 | 47,532 |
| 2022-11-14 | 1,280.00 | 1,305.00 | 1,215.00 | 1,225.00 | 5,371.18 | 69,996 |
| 2022-11-11 | 1,295.00 | 1,295.00 | 1,265.00 | 1,280.00 | 5,612.34 | 50,623 |
| 2022-11-10 | 1,225.00 | 1,260.00 | 1,220.00 | 1,260.00 | 5,524.65 | 38,225 |
| 2022-11-09 | 1,200.00 | 1,240.00 | 1,190.00 | 1,225.00 | 5,371.18 | 48,768 |
| 2022-11-08 | 1,185.00 | 1,195.00 | 1,175.00 | 1,185.00 | 5,195.80 | 33,884 |
| 2022-11-07 | 1,190.00 | 1,190.00 | 1,170.00 | 1,175.00 | 5,151.95 | 22,683 |
| 2022-11-04 | 1,190.00 | 1,190.00 | 1,160.00 | 1,180.00 | 5,173.87 | 26,200 |
| 2022-11-03 | 1,190.00 | 1,220.00 | 1,165.00 | 1,190.00 | 5,217.72 | 27,102 |
| 2022-11-02 | 1,205.00 | 1,205.00 | 1,180.00 | 1,200.00 | 5,261.57 | 13,831 |
| 2022-11-01 | 1,200.00 | 1,205.00 | 1,180.00 | 1,205.00 | 5,283.49 | 23,673 |
| 2022-10-31 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 5,261.57 | 14,132 |
| 2022-10-28 | 1,195.00 | 1,195.00 | 1,170.00 | 1,175.00 | 5,151.95 | 10,361 |
| 2022-10-27 | 1,200.00 | 1,210.00 | 1,180.00 | 1,200.00 | 5,261.57 | 18,925 |
| 2022-10-26 | 1,220.00 | 1,220.00 | 1,190.00 | 1,190.00 | 5,217.72 | 9,806 |
| 2022-10-25 | 1,220.00 | 1,220.00 | 1,190.00 | 1,205.00 | 5,283.49 | 7,895 |
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.