Kec Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 1,810.00 | 1,840.00 | 1,780.00 | 1,830.00 | 8,023.89 | 49,080 |
| 2022-04-26 | 1,840.00 | 1,860.00 | 1,830.00 | 1,840.00 | 8,067.74 | 59,049 |
| 2022-04-25 | 1,865.00 | 1,875.00 | 1,820.00 | 1,835.00 | 8,045.81 | 75,226 |
| 2022-04-22 | 1,900.00 | 1,905.00 | 1,885.00 | 1,890.00 | 8,286.97 | 50,996 |
| 2022-04-21 | 1,945.00 | 1,955.00 | 1,895.00 | 1,915.00 | 8,396.58 | 69,028 |
| 2022-04-20 | 1,930.00 | 1,950.00 | 1,915.00 | 1,940.00 | 8,506.20 | 79,123 |
| 2022-04-19 | 1,910.00 | 1,930.00 | 1,905.00 | 1,925.00 | 8,440.43 | 46,438 |
| 2022-04-18 | 1,925.00 | 1,965.00 | 1,905.00 | 1,905.00 | 8,352.74 | 103,879 |
| 2022-04-15 | 1,930.00 | 1,935.00 | 1,885.00 | 1,935.00 | 8,484.28 | 101,387 |
| 2022-04-14 | 1,890.00 | 1,965.00 | 1,885.00 | 1,930.00 | 8,462.35 | 171,749 |
| 2022-04-13 | 1,835.00 | 1,905.00 | 1,835.00 | 1,885.00 | 8,265.04 | 103,743 |
| 2022-04-12 | 1,860.00 | 1,860.00 | 1,800.00 | 1,850.00 | 8,111.58 | 150,333 |
| 2022-04-11 | 1,855.00 | 1,930.00 | 1,840.00 | 1,885.00 | 8,265.04 | 219,687 |
| 2022-04-08 | 1,935.00 | 2,170.00 | 1,870.00 | 1,870.00 | 8,199.28 | 2,260,442 |
| 2022-04-07 | 1,855.00 | 1,895.00 | 1,835.00 | 1,860.00 | 8,155.43 | 215,111 |
| 2022-04-06 | 1,930.00 | 1,930.00 | 1,890.00 | 1,895.00 | 8,308.89 | 82,242 |
| 2022-04-05 | 1,935.00 | 1,950.00 | 1,915.00 | 1,935.00 | 8,484.28 | 142,732 |
| 2022-04-04 | 1,820.00 | 2,035.00 | 1,815.00 | 1,935.00 | 8,484.28 | 1,202,035 |
| 2022-04-01 | 1,860.00 | 1,865.00 | 1,815.00 | 1,820.00 | 7,980.04 | 94,767 |
| 2022-03-31 | 1,920.00 | 1,970.00 | 1,840.00 | 1,865.00 | 8,177.35 | 152,282 |
| 2022-03-30 | 1,885.00 | 1,905.00 | 1,865.00 | 1,870.00 | 8,199.28 | 56,122 |
| 2022-03-29 | 1,860.00 | 1,885.00 | 1,840.00 | 1,875.00 | 8,221.20 | 95,271 |
| 2022-03-28 | 1,860.00 | 1,890.00 | 1,830.00 | 1,855.00 | 8,133.51 | 82,767 |
| 2022-03-25 | 1,845.00 | 1,845.00 | 1,815.00 | 1,830.00 | 8,023.89 | 34,137 |
| 2022-03-24 | 1,830.00 | 1,835.00 | 1,800.00 | 1,830.00 | 8,023.89 | 50,957 |
| 2022-03-23 | 1,850.00 | 1,860.00 | 1,825.00 | 1,835.00 | 8,045.81 | 50,639 |
| 2022-03-22 | 1,815.00 | 1,845.00 | 1,810.00 | 1,830.00 | 8,023.89 | 53,518 |
| 2022-03-21 | 1,850.00 | 1,880.00 | 1,810.00 | 1,815.00 | 7,958.12 | 43,717 |
| 2022-03-18 | 1,805.00 | 1,850.00 | 1,795.00 | 1,840.00 | 8,067.74 | 68,082 |
| 2022-03-17 | 1,790.00 | 1,805.00 | 1,765.00 | 1,800.00 | 7,892.35 | 60,561 |
| 2022-03-16 | 1,710.00 | 1,750.00 | 1,705.00 | 1,750.00 | 7,673.12 | 57,730 |
| 2022-03-15 | 1,695.00 | 1,705.00 | 1,665.00 | 1,700.00 | 7,453.89 | 48,966 |
| 2022-03-14 | 1,755.00 | 1,765.00 | 1,700.00 | 1,705.00 | 7,475.81 | 66,626 |
| 2022-03-11 | 1,800.00 | 1,800.00 | 1,750.00 | 1,770.00 | 7,760.81 | 45,864 |
| 2022-03-10 | 1,760.00 | 1,805.00 | 1,745.00 | 1,780.00 | 7,804.66 | 52,403 |
| 2022-03-08 | 1,770.00 | 1,790.00 | 1,715.00 | 1,715.00 | 7,519.66 | 100,815 |
| 2022-03-07 | 1,850.00 | 1,865.00 | 1,785.00 | 1,785.00 | 7,826.58 | 78,718 |
| 2022-03-04 | 1,905.00 | 1,910.00 | 1,865.00 | 1,875.00 | 8,221.20 | 54,940 |
| 2022-03-03 | 1,885.00 | 1,925.00 | 1,875.00 | 1,910.00 | 8,374.66 | 75,252 |
| 2022-03-02 | 1,865.00 | 1,885.00 | 1,825.00 | 1,875.00 | 8,221.20 | 61,372 |
| 2022-02-28 | 1,850.00 | 1,915.00 | 1,840.00 | 1,865.00 | 8,177.35 | 78,421 |
| 2022-02-25 | 1,845.00 | 1,870.00 | 1,805.00 | 1,860.00 | 8,155.43 | 150,528 |
| 2022-02-24 | 1,880.00 | 1,880.00 | 1,765.00 | 1,765.00 | 7,738.89 | 194,034 |
| 2022-02-23 | 1,850.00 | 1,915.00 | 1,840.00 | 1,900.00 | 8,330.81 | 194,860 |
| 2022-02-22 | 2,000.00 | 2,190.00 | 1,835.00 | 1,845.00 | 8,089.66 | 1,249,662 |
| 2022-02-21 | 1,780.00 | 1,790.00 | 1,715.00 | 1,780.00 | 7,804.66 | 97,622 |
| 2022-02-18 | 1,790.00 | 1,810.00 | 1,755.00 | 1,800.00 | 7,892.35 | 41,646 |
| 2022-02-17 | 1,815.00 | 1,845.00 | 1,770.00 | 1,795.00 | 7,870.43 | 87,395 |
| 2022-02-16 | 1,760.00 | 1,815.00 | 1,760.00 | 1,800.00 | 7,892.35 | 51,154 |
| 2022-02-15 | 1,760.00 | 1,805.00 | 1,700.00 | 1,720.00 | 7,541.58 | 65,840 |
| 2022-02-14 | 1,805.00 | 1,820.00 | 1,740.00 | 1,760.00 | 7,716.96 | 80,385 |
| 2022-02-11 | 1,885.00 | 1,890.00 | 1,840.00 | 1,870.00 | 8,199.28 | 44,943 |
| 2022-02-10 | 1,920.00 | 1,935.00 | 1,880.00 | 1,910.00 | 8,374.66 | 43,600 |
| 2022-02-09 | 1,850.00 | 1,930.00 | 1,850.00 | 1,910.00 | 8,374.66 | 54,668 |
| 2022-02-08 | 1,900.00 | 1,900.00 | 1,835.00 | 1,845.00 | 8,089.66 | 47,963 |
| 2022-02-07 | 1,910.00 | 1,910.00 | 1,855.00 | 1,900.00 | 8,330.81 | 42,285 |
| 2022-02-04 | 1,825.00 | 1,895.00 | 1,825.00 | 1,880.00 | 8,243.12 | 46,945 |
| 2022-02-03 | 1,845.00 | 1,860.00 | 1,810.00 | 1,825.00 | 8,001.97 | 60,731 |
| 2022-01-28 | 1,670.00 | 1,780.00 | 1,655.00 | 1,755.00 | 7,695.04 | 68,162 |
| 2022-01-27 | 1,750.00 | 1,770.00 | 1,660.00 | 1,670.00 | 7,322.35 | 82,227 |
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.