Kec Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 1,750.00 | 1,770.00 | 1,660.00 | 1,670.00 | 7,322.35 | 82,227 |
| 2022-01-26 | 1,725.00 | 1,795.00 | 1,700.00 | 1,745.00 | 7,651.20 | 72,932 |
| 2022-01-25 | 1,800.00 | 1,825.00 | 1,715.00 | 1,740.00 | 7,629.27 | 79,493 |
| 2022-01-24 | 1,860.00 | 1,860.00 | 1,775.00 | 1,800.00 | 7,892.35 | 88,306 |
| 2022-01-21 | 1,940.00 | 1,945.00 | 1,865.00 | 1,875.00 | 8,221.20 | 82,482 |
| 2022-01-20 | 1,930.00 | 1,945.00 | 1,880.00 | 1,945.00 | 8,528.12 | 63,866 |
| 2022-01-19 | 1,945.00 | 1,995.00 | 1,900.00 | 1,930.00 | 8,462.35 | 63,546 |
| 2022-01-18 | 2,000.00 | 2,030.00 | 1,930.00 | 1,955.00 | 8,571.97 | 97,165 |
| 2022-01-17 | 2,035.00 | 2,075.00 | 1,995.00 | 2,010.00 | 8,813.12 | 68,555 |
| 2022-01-14 | 2,055.00 | 2,060.00 | 2,000.00 | 2,045.00 | 8,966.59 | 85,973 |
| 2022-01-13 | 2,080.00 | 2,080.00 | 2,040.00 | 2,065.00 | 9,054.28 | 67,144 |
| 2022-01-12 | 2,070.00 | 2,100.00 | 2,055.00 | 2,060.00 | 9,032.36 | 73,438 |
| 2022-01-11 | 2,070.00 | 2,125.00 | 2,020.00 | 2,065.00 | 9,054.28 | 140,063 |
| 2022-01-10 | 2,150.00 | 2,150.00 | 2,055.00 | 2,070.00 | 9,076.20 | 96,489 |
| 2022-01-07 | 2,080.00 | 2,155.00 | 2,080.00 | 2,145.00 | 9,405.05 | 99,987 |
| 2022-01-06 | 2,160.00 | 2,160.00 | 2,070.00 | 2,080.00 | 9,120.05 | 138,787 |
| 2022-01-05 | 2,230.00 | 2,260.00 | 2,155.00 | 2,180.00 | 9,558.51 | 188,288 |
| 2022-01-04 | 2,315.00 | 2,335.00 | 2,225.00 | 2,235.00 | 9,799.67 | 259,424 |
| 2022-01-03 | 2,180.00 | 2,265.00 | 2,175.00 | 2,265.00 | 9,931.21 | 265,008 |
| 2021-12-30 | 2,145.00 | 2,190.00 | 2,140.00 | 2,180.00 | 9,558.51 | 108,263 |
| 2021-12-29 | 2,110.00 | 2,180.00 | 2,090.00 | 2,165.00 | 9,492.74 | 159,304 |
| 2021-12-28 | 2,110.00 | 2,130.00 | 2,075.00 | 2,110.00 | 9,251.59 | 101,635 |
| 2021-12-27 | 2,090.00 | 2,125.00 | 2,060.00 | 2,110.00 | 9,251.59 | 96,802 |
| 2021-12-24 | 2,235.00 | 2,245.00 | 2,065.00 | 2,090.00 | 9,163.90 | 297,653 |
| 2021-12-23 | 2,165.00 | 2,215.00 | 2,120.00 | 2,170.00 | 9,514.67 | 254,531 |
| 2021-12-22 | 2,050.00 | 2,130.00 | 2,045.00 | 2,130.00 | 9,339.28 | 165,701 |
| 2021-12-21 | 2,120.00 | 2,145.00 | 2,055.00 | 2,060.00 | 9,032.36 | 159,428 |
| 2021-12-20 | 2,135.00 | 2,185.00 | 2,090.00 | 2,125.00 | 9,317.36 | 157,738 |
| 2021-12-17 | 2,125.00 | 2,275.00 | 2,115.00 | 2,135.00 | 9,361.20 | 398,424 |
| 2021-12-16 | 2,170.00 | 2,235.00 | 2,145.00 | 2,145.00 | 9,405.05 | 232,215 |
| 2021-12-15 | 2,100.00 | 2,185.00 | 2,035.00 | 2,170.00 | 9,514.67 | 367,765 |
| 2021-12-14 | 2,270.00 | 2,280.00 | 2,105.00 | 2,125.00 | 9,317.36 | 472,831 |
| 2021-12-13 | 2,255.00 | 2,290.00 | 2,225.00 | 2,275.00 | 9,975.05 | 393,764 |
| 2021-12-10 | 2,290.00 | 2,315.00 | 2,220.00 | 2,255.00 | 9,887.36 | 351,602 |
| 2021-12-09 | 2,385.00 | 2,455.00 | 2,250.00 | 2,340.00 | 10,260.06 | 625,341 |
| 2021-12-08 | 2,560.00 | 2,585.00 | 2,350.00 | 2,350.00 | 10,303.90 | 784,579 |
| 2021-12-07 | 2,290.00 | 2,715.00 | 2,250.00 | 2,565.00 | 11,246.60 | 3,702,326 |
| 2021-12-06 | 2,225.00 | 2,260.00 | 2,150.00 | 2,255.00 | 9,887.36 | 267,770 |
| 2021-12-03 | 2,185.00 | 2,300.00 | 2,125.00 | 2,225.00 | 9,755.82 | 591,955 |
| 2021-12-02 | 1,975.00 | 2,235.00 | 1,965.00 | 2,180.00 | 9,558.51 | 905,476 |
| 2021-12-01 | 1,885.00 | 2,055.00 | 1,855.00 | 2,025.00 | 8,878.89 | 584,661 |
| 2021-11-30 | 2,135.00 | 2,270.00 | 1,865.00 | 1,885.00 | 8,265.04 | 1,235,636 |
| 2021-11-29 | 2,105.00 | 2,175.00 | 2,035.00 | 2,115.00 | 9,273.51 | 451,698 |
| 2021-11-26 | 2,235.00 | 2,340.00 | 2,160.00 | 2,240.00 | 9,821.59 | 734,269 |
| 2021-11-25 | 2,385.00 | 2,515.00 | 2,210.00 | 2,250.00 | 9,865.44 | 1,033,068 |
| 2021-11-24 | 2,330.00 | 2,495.00 | 2,305.00 | 2,365.00 | 10,369.67 | 1,188,478 |
| 2021-11-23 | 2,320.00 | 2,740.00 | 2,250.00 | 2,330.00 | 10,216.21 | 4,147,456 |
| 2021-11-22 | 2,345.00 | 2,410.00 | 2,300.00 | 2,300.00 | 10,084.67 | 1,114,219 |
| 2021-11-19 | 1,940.00 | 2,545.00 | 1,930.00 | 2,360.00 | 10,347.75 | 8,802,745 |
| 2021-11-18 | 1,920.00 | 1,985.00 | 1,875.00 | 1,960.00 | 8,593.89 | 417,997 |
| 2021-11-17 | 1,900.00 | 1,990.00 | 1,865.00 | 1,925.00 | 8,440.43 | 806,733 |
| 2021-11-16 | 1,845.00 | 1,925.00 | 1,825.00 | 1,895.00 | 8,308.89 | 917,100 |
| 2021-11-15 | 1,555.00 | 1,970.00 | 1,545.00 | 1,860.00 | 8,155.43 | 5,614,458 |
| 2021-11-12 | 1,445.00 | 1,540.00 | 1,440.00 | 1,535.00 | 6,730.42 | 149,496 |
| 2021-11-11 | 1,415.00 | 1,475.00 | 1,415.00 | 1,435.00 | 6,291.96 | 79,121 |
| 2021-11-10 | 1,495.00 | 1,505.00 | 1,405.00 | 1,435.00 | 6,291.96 | 117,351 |
| 2021-11-09 | 1,475.00 | 1,505.00 | 1,475.00 | 1,495.00 | 6,555.04 | 62,360 |
| 2021-11-08 | 1,515.00 | 1,515.00 | 1,400.00 | 1,475.00 | 6,467.34 | 304,579 |
| 2021-11-05 | 1,575.00 | 1,575.00 | 1,515.00 | 1,530.00 | 6,708.50 | 111,580 |
| 2021-11-04 | 1,570.00 | 1,590.00 | 1,525.00 | 1,535.00 | 6,730.42 | 126,978 |
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.