Kec Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 925.00 | 925.00 | 881.00 | 885.00 | 4,425.00 | 190,239 |
| 2026-03-31 | 980.00 | 989.00 | 815.00 | 854.00 | 4,270.00 | 423,030 |
| 2026-03-30 | 978.00 | 1,055.00 | 922.00 | 989.00 | 4,945.00 | 363,911 |
| 2026-03-27 | 941.00 | 1,045.00 | 941.00 | 1,020.00 | 5,100.00 | 469,728 |
| 2026-03-26 | 1,045.00 | 1,045.00 | 969.00 | 980.00 | 4,900.00 | 682,393 |
| 2026-03-25 | 1,072.00 | 1,118.00 | 1,010.00 | 1,048.00 | 5,240.00 | 3,121,770 |
| 2026-03-24 | 760.00 | 972.00 | 760.00 | 906.00 | 4,530.00 | 2,195,902 |
| 2026-03-23 | 740.00 | 880.00 | 723.00 | 748.00 | 3,740.00 | 527,763 |
| 2026-03-20 | 717.00 | 764.00 | 717.00 | 752.00 | 3,760.00 | 35,694 |
| 2026-03-19 | 745.00 | 745.00 | 712.00 | 723.00 | 3,615.00 | 37,672 |
| 2026-03-18 | 759.00 | 777.00 | 738.00 | 757.00 | 3,785.00 | 40,351 |
| 2026-03-17 | 772.00 | 797.00 | 758.00 | 759.00 | 3,795.00 | 46,100 |
| 2026-03-16 | 752.00 | 758.00 | 733.00 | 750.00 | 3,750.00 | 32,300 |
| 2026-03-13 | 747.00 | 769.00 | 733.00 | 752.00 | 3,760.00 | 34,045 |
| 2026-03-12 | 764.00 | 772.00 | 744.00 | 747.00 | 3,735.00 | 63,241 |
| 2026-03-11 | 784.00 | 794.00 | 754.00 | 771.00 | 3,855.00 | 66,299 |
| 2026-03-10 | 776.00 | 800.00 | 750.00 | 791.00 | 3,955.00 | 55,448 |
| 2026-03-09 | 774.00 | 789.00 | 732.00 | 771.00 | 3,855.00 | 57,068 |
| 2026-03-06 | 781.00 | 810.00 | 746.00 | 803.00 | 4,015.00 | 96,140 |
| 2026-03-05 | 710.00 | 803.00 | 710.00 | 781.00 | 3,905.00 | 136,117 |
| 2026-03-04 | 750.00 | 755.00 | 646.00 | 694.00 | 3,470.00 | 123,270 |
| 2026-03-03 | 815.00 | 823.00 | 767.00 | 767.00 | 3,835.00 | 147,775 |
| 2026-02-27 | 819.00 | 890.00 | 776.00 | 860.00 | 4,300.00 | 295,001 |
| 2026-02-26 | 851.00 | 914.00 | 805.00 | 817.00 | 4,085.00 | 335,091 |
| 2026-02-25 | 976.00 | 1,050.00 | 851.00 | 885.00 | 4,425.00 | 1,863,838 |
| 2026-02-24 | 683.00 | 886.00 | 683.00 | 886.00 | 4,430.00 | 2,209,659 |
| 2026-02-23 | 662.00 | 703.00 | 661.00 | 682.00 | 3,410.00 | 101,013 |
| 2026-02-20 | 656.00 | 671.00 | 646.00 | 661.00 | 3,305.00 | 36,696 |
| 2026-02-19 | 648.00 | 665.00 | 645.00 | 655.00 | 3,275.00 | 36,288 |
| 2026-02-13 | 683.00 | 683.00 | 649.00 | 650.00 | 3,250.00 | 109,487 |
| 2026-02-12 | 697.00 | 697.00 | 672.00 | 685.00 | 3,425.00 | 43,399 |
| 2026-02-11 | 692.00 | 695.00 | 685.00 | 692.00 | 3,460.00 | 15,694 |
| 2026-02-10 | 682.00 | 694.00 | 680.00 | 692.00 | 3,460.00 | 25,816 |
| 2026-02-09 | 673.00 | 693.00 | 672.00 | 680.00 | 3,400.00 | 21,383 |
| 2026-02-06 | 673.00 | 677.00 | 655.00 | 673.00 | 3,365.00 | 32,486 |
| 2026-02-05 | 681.00 | 681.00 | 670.00 | 673.00 | 3,365.00 | 17,829 |
| 2026-02-04 | 665.00 | 692.00 | 659.00 | 681.00 | 3,405.00 | 35,375 |
| 2026-02-03 | 661.00 | 671.00 | 661.00 | 665.00 | 3,325.00 | 15,768 |
| 2026-02-02 | 674.00 | 684.00 | 646.00 | 659.00 | 3,295.00 | 31,283 |
| 2026-01-30 | 690.00 | 693.00 | 670.00 | 674.00 | 3,370.00 | 38,305 |
| 2026-01-29 | 686.00 | 709.00 | 677.00 | 690.00 | 3,450.00 | 42,057 |
| 2026-01-28 | 677.00 | 693.00 | 673.00 | 686.00 | 3,430.00 | 14,377 |
| 2026-01-27 | 682.00 | 682.00 | 665.00 | 677.00 | 3,385.00 | 16,428 |
| 2026-01-26 | 660.00 | 702.00 | 657.00 | 682.00 | 3,410.00 | 50,278 |
| 2026-01-23 | 651.00 | 662.00 | 649.00 | 660.00 | 3,300.00 | 10,296 |
| 2026-01-22 | 635.00 | 656.00 | 635.00 | 651.00 | 3,255.00 | 16,364 |
| 2026-01-21 | 650.00 | 650.00 | 636.00 | 637.00 | 3,185.00 | 11,082 |
| 2026-01-20 | 637.00 | 658.00 | 636.00 | 651.00 | 3,255.00 | 25,960 |
| 2026-01-19 | 626.00 | 651.00 | 626.00 | 637.00 | 3,185.00 | 26,269 |
| 2026-01-16 | 635.00 | 642.00 | 625.00 | 629.00 | 3,145.00 | 30,442 |
| 2026-01-15 | 652.00 | 652.00 | 629.00 | 635.00 | 3,175.00 | 24,308 |
| 2026-01-14 | 633.00 | 645.00 | 631.00 | 643.00 | 3,215.00 | 13,738 |
| 2026-01-13 | 633.00 | 640.00 | 624.00 | 633.00 | 3,165.00 | 44,566 |
| 2026-01-12 | 636.00 | 651.00 | 627.00 | 633.00 | 3,165.00 | 49,324 |
| 2026-01-09 | 648.00 | 653.00 | 630.00 | 641.00 | 3,205.00 | 28,607 |
| 2026-01-08 | 662.00 | 671.00 | 640.00 | 648.00 | 3,240.00 | 14,233 |
| 2026-01-07 | 669.00 | 672.00 | 660.00 | 662.00 | 3,310.00 | 8,246 |
| 2026-01-06 | 670.00 | 678.00 | 653.00 | 673.00 | 3,365.00 | 12,829 |
| 2026-01-05 | 649.00 | 700.00 | 640.00 | 672.00 | 3,360.00 | 55,255 |
| 2026-01-02 | 646.00 | 669.00 | 645.00 | 653.00 | 3,265.00 | 7,469 |
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.