Kec Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 1,430.00 | 1,440.00 | 1,405.00 | 1,405.00 | 6,160.42 | 24,895 |
| 2022-07-22 | 1,460.00 | 1,465.00 | 1,425.00 | 1,440.00 | 6,313.88 | 27,038 |
| 2022-07-21 | 1,435.00 | 1,450.00 | 1,425.00 | 1,445.00 | 6,335.80 | 19,259 |
| 2022-07-20 | 1,440.00 | 1,450.00 | 1,410.00 | 1,425.00 | 6,248.11 | 48,872 |
| 2022-07-19 | 1,420.00 | 1,440.00 | 1,395.00 | 1,425.00 | 6,248.11 | 32,554 |
| 2022-07-18 | 1,400.00 | 1,460.00 | 1,395.00 | 1,415.00 | 6,204.26 | 60,924 |
| 2022-07-15 | 1,340.00 | 1,420.00 | 1,320.00 | 1,390.00 | 6,094.65 | 105,788 |
| 2022-07-14 | 1,360.00 | 1,360.00 | 1,330.00 | 1,340.00 | 5,875.42 | 26,406 |
| 2022-07-13 | 1,310.00 | 1,370.00 | 1,310.00 | 1,360.00 | 5,963.11 | 30,627 |
| 2022-07-12 | 1,395.00 | 1,395.00 | 1,320.00 | 1,320.00 | 5,787.72 | 34,636 |
| 2022-07-11 | 1,420.00 | 1,445.00 | 1,370.00 | 1,400.00 | 6,138.49 | 33,655 |
| 2022-07-08 | 1,360.00 | 1,395.00 | 1,355.00 | 1,385.00 | 6,072.73 | 22,236 |
| 2022-07-07 | 1,325.00 | 1,360.00 | 1,325.00 | 1,325.00 | 5,809.65 | 11,571 |
| 2022-07-06 | 1,390.00 | 1,390.00 | 1,325.00 | 1,325.00 | 5,809.65 | 25,719 |
| 2022-07-05 | 1,315.00 | 1,350.00 | 1,315.00 | 1,340.00 | 5,875.42 | 14,172 |
| 2022-07-04 | 1,320.00 | 1,330.00 | 1,280.00 | 1,310.00 | 5,743.88 | 26,505 |
| 2022-07-01 | 1,330.00 | 1,360.00 | 1,295.00 | 1,320.00 | 5,787.72 | 33,615 |
| 2022-06-30 | 1,405.00 | 1,415.00 | 1,330.00 | 1,330.00 | 5,831.57 | 25,376 |
| 2022-06-29 | 1,405.00 | 1,420.00 | 1,375.00 | 1,405.00 | 6,160.42 | 11,109 |
| 2022-06-28 | 1,440.00 | 1,440.00 | 1,385.00 | 1,420.00 | 6,226.19 | 22,881 |
| 2022-06-27 | 1,375.00 | 1,420.00 | 1,355.00 | 1,410.00 | 6,182.34 | 26,431 |
| 2022-06-24 | 1,300.00 | 1,355.00 | 1,300.00 | 1,350.00 | 5,919.26 | 51,147 |
| 2022-06-23 | 1,380.00 | 1,430.00 | 1,260.00 | 1,295.00 | 5,678.11 | 132,566 |
| 2022-06-22 | 1,525.00 | 1,525.00 | 1,375.00 | 1,380.00 | 6,050.80 | 57,397 |
| 2022-06-21 | 1,495.00 | 1,530.00 | 1,470.00 | 1,500.00 | 6,576.96 | 29,919 |
| 2022-06-20 | 1,525.00 | 1,550.00 | 1,430.00 | 1,535.00 | 6,730.42 | 45,242 |
| 2022-06-17 | 1,510.00 | 1,540.00 | 1,485.00 | 1,540.00 | 6,752.34 | 37,799 |
| 2022-06-16 | 1,535.00 | 1,620.00 | 1,535.00 | 1,570.00 | 6,883.88 | 40,955 |
| 2022-06-15 | 1,565.00 | 1,580.00 | 1,495.00 | 1,525.00 | 6,686.57 | 54,567 |
| 2022-06-14 | 1,530.00 | 1,585.00 | 1,515.00 | 1,585.00 | 6,949.65 | 60,058 |
| 2022-06-13 | 1,630.00 | 1,630.00 | 1,585.00 | 1,585.00 | 6,949.65 | 70,696 |
| 2022-06-10 | 1,670.00 | 1,690.00 | 1,645.00 | 1,665.00 | 7,300.42 | 38,684 |
| 2022-06-09 | 1,700.00 | 1,700.00 | 1,655.00 | 1,690.00 | 7,410.04 | 54,618 |
| 2022-06-08 | 1,725.00 | 1,745.00 | 1,710.00 | 1,710.00 | 7,497.73 | 26,149 |
| 2022-06-07 | 1,755.00 | 1,755.00 | 1,720.00 | 1,725.00 | 7,563.50 | 38,375 |
| 2022-06-03 | 1,765.00 | 1,775.00 | 1,755.00 | 1,755.00 | 7,695.04 | 27,574 |
| 2022-06-02 | 1,750.00 | 1,770.00 | 1,740.00 | 1,760.00 | 7,716.96 | 28,201 |
| 2022-05-31 | 1,775.00 | 1,780.00 | 1,750.00 | 1,750.00 | 7,673.12 | 43,458 |
| 2022-05-30 | 1,740.00 | 1,800.00 | 1,740.00 | 1,775.00 | 7,782.73 | 47,144 |
| 2022-05-27 | 1,735.00 | 1,750.00 | 1,725.00 | 1,725.00 | 7,563.50 | 29,105 |
| 2022-05-26 | 1,730.00 | 1,750.00 | 1,720.00 | 1,725.00 | 7,563.50 | 46,683 |
| 2022-05-25 | 1,730.00 | 1,750.00 | 1,715.00 | 1,730.00 | 7,585.43 | 29,480 |
| 2022-05-24 | 1,780.00 | 1,795.00 | 1,730.00 | 1,730.00 | 7,585.43 | 55,199 |
| 2022-05-23 | 1,795.00 | 1,840.00 | 1,775.00 | 1,780.00 | 7,804.66 | 73,417 |
| 2022-05-20 | 1,765.00 | 1,845.00 | 1,750.00 | 1,780.00 | 7,804.66 | 96,588 |
| 2022-05-19 | 1,770.00 | 1,770.00 | 1,710.00 | 1,745.00 | 7,651.20 | 70,451 |
| 2022-05-18 | 1,775.00 | 1,810.00 | 1,770.00 | 1,790.00 | 7,848.50 | 47,302 |
| 2022-05-17 | 1,755.00 | 1,785.00 | 1,750.00 | 1,775.00 | 7,782.73 | 39,231 |
| 2022-05-16 | 1,725.00 | 1,770.00 | 1,725.00 | 1,750.00 | 7,673.12 | 54,970 |
| 2022-05-13 | 1,710.00 | 1,750.00 | 1,700.00 | 1,710.00 | 7,497.73 | 31,496 |
| 2022-05-12 | 1,725.00 | 1,725.00 | 1,655.00 | 1,710.00 | 7,497.73 | 38,260 |
| 2022-05-11 | 1,710.00 | 1,735.00 | 1,700.00 | 1,725.00 | 7,563.50 | 25,295 |
| 2022-05-10 | 1,670.00 | 1,730.00 | 1,605.00 | 1,730.00 | 7,585.43 | 63,032 |
| 2022-05-09 | 1,745.00 | 1,745.00 | 1,670.00 | 1,680.00 | 7,366.19 | 57,900 |
| 2022-05-06 | 1,770.00 | 1,770.00 | 1,745.00 | 1,750.00 | 7,673.12 | 36,177 |
| 2022-05-04 | 1,815.00 | 1,820.00 | 1,780.00 | 1,790.00 | 7,848.50 | 34,990 |
| 2022-05-03 | 1,810.00 | 1,865.00 | 1,805.00 | 1,820.00 | 7,980.04 | 43,936 |
| 2022-05-02 | 1,770.00 | 1,805.00 | 1,765.00 | 1,805.00 | 7,914.27 | 37,689 |
| 2022-04-29 | 1,800.00 | 1,810.00 | 1,790.00 | 1,795.00 | 7,870.43 | 45,441 |
| 2022-04-28 | 1,835.00 | 1,850.00 | 1,790.00 | 1,800.00 | 7,892.35 | 49,898 |
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.