Kec Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 710.00 | 815.00 | 710.00 | 717.00 | 3,475.20 | 280,724 |
| 2025-09-29 | 695.00 | 722.00 | 691.00 | 708.00 | 3,431.58 | 37,810 |
| 2025-09-26 | 739.00 | 741.00 | 703.00 | 710.00 | 3,441.27 | 91,174 |
| 2025-09-25 | 763.00 | 763.00 | 733.00 | 738.00 | 3,576.98 | 96,019 |
| 2025-09-24 | 786.00 | 790.00 | 744.00 | 763.00 | 3,698.15 | 239,958 |
| 2025-09-23 | 733.00 | 930.00 | 732.00 | 785.00 | 3,804.79 | 2,000,724 |
| 2025-09-22 | 727.00 | 744.00 | 722.00 | 732.00 | 3,547.90 | 9,721 |
| 2025-09-19 | 729.00 | 738.00 | 718.00 | 727.00 | 3,523.67 | 6,472 |
| 2025-09-18 | 717.00 | 727.00 | 713.00 | 725.00 | 3,513.97 | 15,443 |
| 2025-09-17 | 714.00 | 719.00 | 705.00 | 718.00 | 3,480.05 | 6,142 |
| 2025-09-16 | 718.00 | 728.00 | 706.00 | 706.00 | 3,421.88 | 8,890 |
| 2025-09-15 | 717.00 | 723.00 | 710.00 | 713.00 | 3,455.81 | 16,087 |
| 2025-09-12 | 709.00 | 720.00 | 701.00 | 717.00 | 3,475.20 | 17,225 |
| 2025-09-11 | 710.00 | 735.00 | 700.00 | 709.00 | 3,436.42 | 12,817 |
| 2025-09-10 | 701.00 | 707.00 | 699.00 | 707.00 | 3,426.73 | 2,922 |
| 2025-09-09 | 700.00 | 708.00 | 695.00 | 701.00 | 3,397.65 | 7,564 |
| 2025-09-08 | 712.00 | 712.00 | 699.00 | 700.00 | 3,392.80 | 4,052 |
| 2025-09-05 | 699.00 | 712.00 | 699.00 | 703.00 | 3,407.34 | 3,475 |
| 2025-09-04 | 707.00 | 712.00 | 706.00 | 706.00 | 3,421.88 | 4,786 |
| 2025-09-03 | 701.00 | 710.00 | 701.00 | 707.00 | 3,426.73 | 1,971 |
| 2025-09-02 | 693.00 | 705.00 | 693.00 | 701.00 | 3,397.65 | 2,298 |
| 2025-09-01 | 707.00 | 719.00 | 699.00 | 699.00 | 3,387.96 | 5,564 |
| 2025-08-29 | 701.00 | 710.00 | 698.00 | 707.00 | 3,426.73 | 2,609 |
| 2025-08-28 | 706.00 | 715.00 | 700.00 | 702.00 | 3,402.50 | 3,230 |
| 2025-08-27 | 722.00 | 722.00 | 699.00 | 706.00 | 3,421.88 | 2,111 |
| 2025-08-26 | 725.00 | 727.00 | 700.00 | 703.00 | 3,407.34 | 7,726 |
| 2025-08-25 | 722.00 | 722.00 | 710.00 | 710.00 | 3,441.27 | 3,313 |
| 2025-08-22 | 703.00 | 729.00 | 699.00 | 712.00 | 3,450.96 | 3,707 |
| 2025-08-21 | 697.00 | 708.00 | 695.00 | 703.00 | 3,407.34 | 2,782 |
| 2025-08-20 | 695.00 | 701.00 | 694.00 | 697.00 | 3,378.26 | 4,263 |
| 2025-08-19 | 714.00 | 714.00 | 699.00 | 701.00 | 3,397.65 | 17,998 |
| 2025-08-18 | 727.00 | 733.00 | 704.00 | 714.00 | 3,460.66 | 18,915 |
| 2025-08-14 | 741.00 | 750.00 | 733.00 | 733.00 | 3,552.75 | 4,492 |
| 2025-08-13 | 744.00 | 749.00 | 740.00 | 748.00 | 3,625.45 | 3,259 |
| 2025-08-12 | 732.00 | 757.00 | 729.00 | 743.00 | 3,601.22 | 1,504 |
| 2025-08-11 | 741.00 | 752.00 | 735.00 | 740.00 | 3,586.68 | 2,246 |
| 2025-08-08 | 751.00 | 751.00 | 741.00 | 741.00 | 3,591.52 | 3,173 |
| 2025-08-07 | 745.00 | 767.00 | 720.00 | 752.00 | 3,644.84 | 4,081 |
| 2025-08-06 | 750.00 | 750.00 | 704.00 | 729.00 | 3,533.36 | 8,551 |
| 2025-08-05 | 729.00 | 757.00 | 729.00 | 750.00 | 3,635.15 | 4,974 |
| 2025-08-04 | 725.00 | 742.00 | 720.00 | 729.00 | 3,533.36 | 12,769 |
| 2025-08-01 | 767.00 | 767.00 | 722.00 | 733.00 | 3,552.75 | 5,886 |
| 2025-07-31 | 741.00 | 760.00 | 741.00 | 756.00 | 3,664.23 | 4,915 |
| 2025-07-30 | 762.00 | 762.00 | 738.00 | 746.00 | 3,615.76 | 2,298 |
| 2025-07-29 | 734.00 | 754.00 | 729.00 | 746.00 | 3,615.76 | 8,129 |
| 2025-07-28 | 760.00 | 760.00 | 721.00 | 734.00 | 3,557.60 | 13,944 |
| 2025-07-25 | 770.00 | 770.00 | 758.00 | 760.00 | 3,683.61 | 4,685 |
| 2025-07-24 | 770.00 | 772.00 | 760.00 | 765.00 | 3,707.85 | 13,476 |
| 2025-07-23 | 769.00 | 772.00 | 763.00 | 770.00 | 3,732.08 | 3,608 |
| 2025-07-22 | 780.00 | 780.00 | 767.00 | 769.00 | 3,727.24 | 2,211 |
| 2025-07-21 | 779.00 | 780.00 | 767.00 | 774.00 | 3,751.47 | 6,238 |
| 2025-07-18 | 775.00 | 775.00 | 765.00 | 771.00 | 3,736.93 | 4,682 |
| 2025-07-17 | 773.00 | 776.00 | 764.00 | 770.00 | 3,732.08 | 7,337 |
| 2025-07-16 | 770.00 | 778.00 | 770.00 | 773.00 | 3,746.62 | 2,809 |
| 2025-07-15 | 776.00 | 781.00 | 770.00 | 776.00 | 3,761.16 | 11,403 |
| 2025-07-14 | 768.00 | 785.00 | 761.00 | 776.00 | 3,761.16 | 9,607 |
| 2025-07-11 | 776.00 | 779.00 | 760.00 | 769.00 | 3,727.24 | 25,474 |
| 2025-07-10 | 787.00 | 789.00 | 771.00 | 776.00 | 3,761.16 | 17,622 |
| 2025-07-09 | 779.00 | 790.00 | 775.00 | 787.00 | 3,814.48 | 9,527 |
| 2025-07-08 | 783.00 | 786.00 | 770.00 | 779.00 | 3,775.70 | 9,455 |
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.