Kec Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 1,175.00 | 1,210.00 | 1,175.00 | 1,200.00 | 5,261.57 | 23,912 |
| 2022-10-21 | 1,185.00 | 1,185.00 | 1,160.00 | 1,175.00 | 5,151.95 | 14,126 |
| 2022-10-20 | 1,185.00 | 1,205.00 | 1,165.00 | 1,190.00 | 5,217.72 | 16,905 |
| 2022-10-19 | 1,215.00 | 1,225.00 | 1,190.00 | 1,190.00 | 5,217.72 | 37,009 |
| 2022-10-18 | 1,210.00 | 1,225.00 | 1,200.00 | 1,220.00 | 5,349.26 | 10,850 |
| 2022-10-17 | 1,155.00 | 1,200.00 | 1,145.00 | 1,195.00 | 5,239.64 | 17,704 |
| 2022-10-14 | 1,145.00 | 1,185.00 | 1,140.00 | 1,155.00 | 5,064.26 | 43,162 |
| 2022-10-13 | 1,170.00 | 1,175.00 | 1,135.00 | 1,140.00 | 4,998.49 | 24,827 |
| 2022-10-12 | 1,165.00 | 1,195.00 | 1,160.00 | 1,180.00 | 5,173.87 | 19,052 |
| 2022-10-11 | 1,235.00 | 1,235.00 | 1,160.00 | 1,195.00 | 5,239.64 | 28,753 |
| 2022-10-07 | 1,240.00 | 1,245.00 | 1,225.00 | 1,240.00 | 5,436.95 | 7,775 |
| 2022-10-06 | 1,200.00 | 1,265.00 | 1,200.00 | 1,240.00 | 5,436.95 | 42,219 |
| 2022-10-05 | 1,225.00 | 1,235.00 | 1,185.00 | 1,200.00 | 5,261.57 | 17,909 |
| 2022-10-04 | 1,170.00 | 1,210.00 | 1,160.00 | 1,210.00 | 5,305.41 | 23,402 |
| 2022-09-30 | 1,180.00 | 1,180.00 | 1,135.00 | 1,155.00 | 5,064.26 | 15,134 |
| 2022-09-29 | 1,190.00 | 1,210.00 | 1,170.00 | 1,190.00 | 5,217.72 | 17,330 |
| 2022-09-28 | 1,205.00 | 1,230.00 | 1,120.00 | 1,170.00 | 5,130.03 | 45,957 |
| 2022-09-27 | 1,235.00 | 1,235.00 | 1,195.00 | 1,205.00 | 5,283.49 | 32,504 |
| 2022-09-26 | 1,275.00 | 1,275.00 | 1,195.00 | 1,235.00 | 5,415.03 | 82,066 |
| 2022-09-23 | 1,300.00 | 1,320.00 | 1,280.00 | 1,285.00 | 5,634.26 | 23,001 |
| 2022-09-22 | 1,320.00 | 1,325.00 | 1,280.00 | 1,325.00 | 5,809.65 | 41,437 |
| 2022-09-21 | 1,330.00 | 1,345.00 | 1,325.00 | 1,330.00 | 5,831.57 | 16,694 |
| 2022-09-20 | 1,325.00 | 1,365.00 | 1,325.00 | 1,330.00 | 5,831.57 | 36,053 |
| 2022-09-19 | 1,380.00 | 1,385.00 | 1,320.00 | 1,325.00 | 5,809.65 | 44,991 |
| 2022-09-16 | 1,380.00 | 1,400.00 | 1,365.00 | 1,400.00 | 6,138.49 | 20,406 |
| 2022-09-15 | 1,380.00 | 1,415.00 | 1,380.00 | 1,400.00 | 6,138.49 | 22,581 |
| 2022-09-14 | 1,395.00 | 1,395.00 | 1,350.00 | 1,370.00 | 6,006.96 | 22,144 |
| 2022-09-13 | 1,385.00 | 1,420.00 | 1,375.00 | 1,400.00 | 6,138.49 | 21,330 |
| 2022-09-08 | 1,370.00 | 1,400.00 | 1,360.00 | 1,360.00 | 5,963.11 | 38,177 |
| 2022-09-07 | 1,395.00 | 1,395.00 | 1,360.00 | 1,365.00 | 5,985.03 | 22,862 |
| 2022-09-06 | 1,360.00 | 1,400.00 | 1,360.00 | 1,390.00 | 6,094.65 | 12,204 |
| 2022-09-05 | 1,375.00 | 1,400.00 | 1,360.00 | 1,360.00 | 5,963.11 | 39,547 |
| 2022-09-02 | 1,395.00 | 1,415.00 | 1,385.00 | 1,390.00 | 6,094.65 | 30,828 |
| 2022-09-01 | 1,435.00 | 1,435.00 | 1,395.00 | 1,400.00 | 6,138.49 | 21,290 |
| 2022-08-31 | 1,415.00 | 1,440.00 | 1,405.00 | 1,435.00 | 6,291.96 | 16,811 |
| 2022-08-30 | 1,400.00 | 1,425.00 | 1,400.00 | 1,415.00 | 6,204.26 | 31,321 |
| 2022-08-29 | 1,430.00 | 1,430.00 | 1,400.00 | 1,410.00 | 6,182.34 | 25,359 |
| 2022-08-26 | 1,480.00 | 1,480.00 | 1,450.00 | 1,455.00 | 6,379.65 | 12,395 |
| 2022-08-25 | 1,435.00 | 1,450.00 | 1,410.00 | 1,450.00 | 6,357.73 | 25,235 |
| 2022-08-24 | 1,420.00 | 1,440.00 | 1,405.00 | 1,410.00 | 6,182.34 | 30,562 |
| 2022-08-23 | 1,450.00 | 1,450.00 | 1,405.00 | 1,410.00 | 6,182.34 | 59,272 |
| 2022-08-22 | 1,530.00 | 1,530.00 | 1,455.00 | 1,460.00 | 6,401.57 | 86,425 |
| 2022-08-19 | 1,505.00 | 1,635.00 | 1,485.00 | 1,530.00 | 6,708.50 | 403,481 |
| 2022-08-18 | 1,475.00 | 1,500.00 | 1,460.00 | 1,500.00 | 6,576.96 | 26,600 |
| 2022-08-17 | 1,515.00 | 1,535.00 | 1,485.00 | 1,490.00 | 6,533.11 | 50,550 |
| 2022-08-16 | 1,515.00 | 1,515.00 | 1,490.00 | 1,515.00 | 6,642.73 | 30,017 |
| 2022-08-12 | 1,460.00 | 1,500.00 | 1,455.00 | 1,500.00 | 6,576.96 | 19,664 |
| 2022-08-11 | 1,450.00 | 1,475.00 | 1,450.00 | 1,460.00 | 6,401.57 | 16,069 |
| 2022-08-10 | 1,470.00 | 1,470.00 | 1,435.00 | 1,440.00 | 6,313.88 | 28,353 |
| 2022-08-09 | 1,495.00 | 1,495.00 | 1,460.00 | 1,470.00 | 6,445.42 | 14,112 |
| 2022-08-08 | 1,470.00 | 1,500.00 | 1,460.00 | 1,495.00 | 6,555.04 | 15,211 |
| 2022-08-05 | 1,490.00 | 1,490.00 | 1,435.00 | 1,470.00 | 6,445.42 | 27,643 |
| 2022-08-04 | 1,455.00 | 1,485.00 | 1,450.00 | 1,470.00 | 6,445.42 | 20,256 |
| 2022-08-03 | 1,415.00 | 1,450.00 | 1,415.00 | 1,450.00 | 6,357.73 | 11,284 |
| 2022-08-02 | 1,470.00 | 1,470.00 | 1,425.00 | 1,425.00 | 6,248.11 | 25,751 |
| 2022-08-01 | 1,500.00 | 1,500.00 | 1,450.00 | 1,470.00 | 6,445.42 | 19,311 |
| 2022-07-29 | 1,430.00 | 1,455.00 | 1,430.00 | 1,455.00 | 6,379.65 | 59,485 |
| 2022-07-28 | 1,425.00 | 1,445.00 | 1,420.00 | 1,430.00 | 6,270.03 | 12,817 |
| 2022-07-27 | 1,420.00 | 1,425.00 | 1,405.00 | 1,420.00 | 6,226.19 | 15,548 |
| 2022-07-26 | 1,405.00 | 1,420.00 | 1,400.00 | 1,420.00 | 6,226.19 | 12,641 |
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.