Kec Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 649.00 | 652.00 | 646.00 | 650.00 | 3,250.00 | 4,217 |
| 2025-12-29 | 653.00 | 653.00 | 647.00 | 651.00 | 3,255.00 | 9,574 |
| 2025-12-26 | 655.00 | 659.00 | 645.00 | 653.00 | 3,165.00 | 11,540 |
| 2025-12-24 | 657.00 | 662.00 | 654.00 | 657.00 | 3,184.39 | 3,871 |
| 2025-12-23 | 673.00 | 673.00 | 643.00 | 656.00 | 3,179.54 | 16,998 |
| 2025-12-22 | 659.00 | 671.00 | 650.00 | 660.00 | 3,198.93 | 7,644 |
| 2025-12-19 | 658.00 | 676.00 | 640.00 | 655.00 | 3,174.69 | 12,459 |
| 2025-12-18 | 661.00 | 677.00 | 656.00 | 658.00 | 3,189.23 | 8,795 |
| 2025-12-17 | 660.00 | 669.00 | 652.00 | 669.00 | 3,242.55 | 10,726 |
| 2025-12-16 | 667.00 | 667.00 | 660.00 | 660.00 | 3,198.93 | 3,829 |
| 2025-12-15 | 670.00 | 675.00 | 661.00 | 663.00 | 3,213.47 | 6,096 |
| 2025-12-12 | 675.00 | 679.00 | 663.00 | 670.00 | 3,247.40 | 27,979 |
| 2025-12-11 | 665.00 | 679.00 | 664.00 | 675.00 | 3,271.63 | 9,677 |
| 2025-12-10 | 669.00 | 683.00 | 664.00 | 665.00 | 3,223.16 | 4,746 |
| 2025-12-09 | 671.00 | 672.00 | 658.00 | 669.00 | 3,242.55 | 10,226 |
| 2025-12-08 | 676.00 | 678.00 | 667.00 | 675.00 | 3,271.63 | 4,790 |
| 2025-12-05 | 673.00 | 686.00 | 673.00 | 675.00 | 3,271.63 | 6,680 |
| 2025-12-04 | 682.00 | 692.00 | 663.00 | 673.00 | 3,261.94 | 10,455 |
| 2025-12-03 | 675.00 | 681.00 | 672.00 | 676.00 | 3,276.48 | 7,262 |
| 2025-12-02 | 670.00 | 680.00 | 661.00 | 675.00 | 3,271.63 | 8,484 |
| 2025-12-01 | 679.00 | 679.00 | 665.00 | 674.00 | 3,266.78 | 3,648 |
| 2025-11-28 | 663.00 | 679.00 | 662.00 | 668.00 | 3,237.70 | 5,038 |
| 2025-11-27 | 668.00 | 685.00 | 665.00 | 667.00 | 3,232.86 | 4,282 |
| 2025-11-26 | 658.00 | 675.00 | 654.00 | 675.00 | 3,271.63 | 9,464 |
| 2025-11-25 | 652.00 | 667.00 | 650.00 | 654.00 | 3,169.85 | 4,069 |
| 2025-11-24 | 661.00 | 675.00 | 653.00 | 653.00 | 3,165.00 | 6,040 |
| 2025-11-21 | 689.00 | 689.00 | 659.00 | 661.00 | 3,203.77 | 12,291 |
| 2025-11-20 | 677.00 | 690.00 | 665.00 | 672.00 | 3,257.09 | 7,893 |
| 2025-11-19 | 663.00 | 688.00 | 659.00 | 671.00 | 3,252.24 | 9,808 |
| 2025-11-18 | 697.00 | 697.00 | 661.00 | 663.00 | 3,213.47 | 4,824 |
| 2025-11-17 | 693.00 | 693.00 | 668.00 | 677.00 | 3,281.32 | 18,608 |
| 2025-11-14 | 689.00 | 701.00 | 672.00 | 676.00 | 3,276.48 | 7,091 |
| 2025-11-13 | 699.00 | 699.00 | 680.00 | 689.00 | 3,339.49 | 6,955 |
| 2025-11-12 | 693.00 | 698.00 | 685.00 | 696.00 | 3,373.42 | 7,630 |
| 2025-11-11 | 689.00 | 695.00 | 689.00 | 691.00 | 3,349.18 | 8,825 |
| 2025-11-10 | 656.00 | 686.00 | 656.00 | 685.00 | 3,320.10 | 26,305 |
| 2025-11-07 | 666.00 | 686.00 | 654.00 | 656.00 | 3,179.54 | 7,896 |
| 2025-11-06 | 655.00 | 679.00 | 655.00 | 661.00 | 3,203.77 | 10,453 |
| 2025-11-05 | 691.00 | 691.00 | 643.00 | 658.00 | 3,189.23 | 23,134 |
| 2025-11-04 | 685.00 | 686.00 | 664.00 | 667.00 | 3,232.86 | 18,558 |
| 2025-11-03 | 688.00 | 696.00 | 677.00 | 686.00 | 3,324.95 | 13,323 |
| 2025-10-31 | 700.00 | 700.00 | 678.00 | 688.00 | 3,334.64 | 17,194 |
| 2025-10-30 | 709.00 | 714.00 | 694.00 | 696.00 | 3,373.42 | 40,906 |
| 2025-10-29 | 718.00 | 728.00 | 711.00 | 714.00 | 3,460.66 | 5,229 |
| 2025-10-28 | 722.00 | 726.00 | 711.00 | 715.00 | 3,465.51 | 9,257 |
| 2025-10-27 | 731.00 | 732.00 | 707.00 | 716.00 | 3,470.35 | 21,249 |
| 2025-10-24 | 724.00 | 737.00 | 721.00 | 727.00 | 3,523.67 | 12,473 |
| 2025-10-23 | 735.00 | 735.00 | 721.00 | 727.00 | 3,523.67 | 10,575 |
| 2025-10-22 | 728.00 | 738.00 | 717.00 | 735.00 | 3,562.44 | 12,612 |
| 2025-10-21 | 733.00 | 749.00 | 726.00 | 736.00 | 3,567.29 | 8,600 |
| 2025-10-20 | 734.00 | 738.00 | 722.00 | 733.00 | 3,552.75 | 13,160 |
| 2025-10-17 | 735.00 | 746.00 | 730.00 | 734.00 | 3,557.60 | 16,801 |
| 2025-10-16 | 743.00 | 753.00 | 731.00 | 743.00 | 3,601.22 | 15,114 |
| 2025-10-15 | 740.00 | 756.00 | 739.00 | 743.00 | 3,601.22 | 12,246 |
| 2025-10-14 | 747.00 | 769.00 | 725.00 | 739.00 | 3,581.83 | 51,155 |
| 2025-10-13 | 761.00 | 769.00 | 748.00 | 752.00 | 3,644.84 | 51,239 |
| 2025-10-10 | 741.00 | 775.00 | 741.00 | 763.00 | 3,698.15 | 55,321 |
| 2025-10-02 | 714.00 | 777.00 | 714.00 | 740.00 | 3,586.68 | 63,875 |
| 2025-10-01 | 724.00 | 727.00 | 706.00 | 713.00 | 3,455.81 | 35,686 |
| 2025-09-30 | 710.00 | 815.00 | 710.00 | 717.00 | 3,475.20 | 280,724 |
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.