Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 006200.KO stock page

Kec Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,325.002,350.002,255.002,310.002,310.0015,561
2026-07-202,385.002,385.002,310.002,325.002,325.0021,972
2026-07-162,490.002,490.002,365.002,405.002,405.0015,418
2026-07-152,500.002,580.002,415.002,490.002,490.0015,521
2026-07-142,370.002,450.002,310.002,390.002,390.0042,760
2026-07-132,550.002,605.002,370.002,370.002,370.0027,025
2026-07-102,295.002,600.002,245.002,545.002,545.0037,839
2026-07-092,295.002,355.002,205.002,295.002,295.0029,011
2026-07-082,280.002,460.002,280.002,290.002,290.0061,672
2026-07-072,325.002,360.002,265.002,290.002,290.0024,560
2026-07-062,285.002,400.002,260.002,325.002,325.0048,828
2026-07-032,260.002,355.002,110.002,300.002,300.0063,268
2026-07-022,500.002,505.002,260.002,260.002,260.0073,086
2026-07-012,250.002,695.002,230.002,505.002,505.00253,567
2026-06-302,220.002,350.002,220.002,250.002,250.0032,874
2026-06-292,150.002,250.002,090.002,220.002,220.0045,508
2026-06-262,210.002,215.002,035.002,150.002,150.0053,550
2026-06-252,300.002,425.002,140.002,150.002,150.0065,170
2026-06-242,285.002,475.002,220.002,300.002,300.0083,797
2026-06-232,365.002,565.002,200.002,285.002,285.00115,835
2026-06-222,295.002,435.002,290.002,365.002,365.0035,433
2026-06-192,305.002,495.002,240.002,295.002,295.0062,319
2026-06-182,430.002,430.002,295.002,320.002,320.0026,804
2026-06-172,490.002,550.002,410.002,445.002,445.0029,617
2026-06-162,480.002,650.002,405.002,485.002,485.0043,529
2026-06-152,460.002,605.002,450.002,475.002,475.0047,622
2026-06-122,375.002,575.002,375.002,485.002,485.00106,103
2026-06-112,315.002,540.002,220.002,375.002,375.00101,071
2026-06-102,350.002,445.002,295.002,315.002,315.0089,091
2026-06-092,350.002,450.002,320.002,350.002,350.0083,732
2026-06-082,590.002,590.002,185.002,250.002,250.00130,163
2026-06-052,650.002,840.002,520.002,620.002,620.00146,018
2026-06-042,565.002,710.002,565.002,650.002,650.0047,360
2026-06-022,670.002,670.002,390.002,565.002,565.0093,690
2026-06-012,900.002,905.002,600.002,670.002,670.00120,772
2026-05-292,945.002,990.002,800.002,900.002,900.0085,991
2026-05-282,930.003,045.002,840.002,945.002,945.00105,573
2026-05-273,140.003,150.002,880.002,930.002,930.00138,250
2026-05-263,220.003,290.003,120.003,140.003,140.0070,533
2026-05-222,955.003,570.002,900.003,215.003,215.00292,717
2026-05-212,970.003,140.002,850.002,955.002,955.00204,386
2026-05-203,800.003,800.002,915.002,950.002,950.00448,278
2026-04-27832.00848.00795.00801.004,005.00297,348
2026-04-24825.00867.00819.00827.004,135.00303,649
2026-04-23930.00930.00805.00823.004,115.00476,292
2026-04-22802.001,022.00780.00903.004,515.002,712,318
2026-04-21789.00831.00780.00799.003,995.00181,813
2026-04-20807.00815.00775.00775.003,875.00114,957
2026-04-17814.00826.00800.00806.004,030.0061,081
2026-04-16814.00843.00801.00814.004,070.00132,676
2026-04-15818.00829.00798.00810.004,050.00126,597
2026-04-14840.00840.00809.00815.004,075.0087,045
2026-04-13800.00834.00786.00816.004,080.00100,864
2026-04-10804.00821.00755.00807.004,035.0088,185
2026-04-09837.00837.00794.00797.003,985.0085,531
2026-04-08812.00866.00805.00837.004,185.00137,885
2026-04-07809.00819.00770.00789.003,945.00120,624
2026-04-06829.00829.00783.00789.003,945.00149,114
2026-04-03825.00847.00801.00820.004,100.00173,212
2026-04-02885.00906.00799.00822.004,110.00232,734
← NewerPage 2 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.0000 KRW
2024-12-2720.0000 KRW
2023-12-2720.0000 KRW
2022-12-2850.0000 KRW
2019-12-273.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.