Kec Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 785.00 | 793.00 | 781.00 | 782.00 | 3,790.25 | 8,239 |
| 2025-07-03 | 768.00 | 790.00 | 768.00 | 785.00 | 3,804.79 | 25,399 |
| 2025-07-02 | 778.00 | 779.00 | 765.00 | 775.00 | 3,756.32 | 11,532 |
| 2025-07-01 | 747.00 | 795.00 | 747.00 | 777.00 | 3,766.01 | 25,551 |
| 2025-06-30 | 750.00 | 766.00 | 744.00 | 747.00 | 3,620.60 | 15,334 |
| 2025-06-27 | 759.00 | 773.00 | 748.00 | 748.00 | 3,625.45 | 9,879 |
| 2025-06-26 | 768.00 | 771.00 | 752.00 | 759.00 | 3,678.77 | 6,428 |
| 2025-06-25 | 756.00 | 771.00 | 750.00 | 768.00 | 3,722.39 | 16,630 |
| 2025-06-24 | 766.00 | 768.00 | 751.00 | 763.00 | 3,698.15 | 20,099 |
| 2025-06-23 | 761.00 | 761.00 | 749.00 | 751.00 | 3,639.99 | 7,315 |
| 2025-06-20 | 758.00 | 768.00 | 748.00 | 761.00 | 3,688.46 | 14,739 |
| 2025-06-19 | 786.00 | 789.00 | 751.00 | 758.00 | 3,673.92 | 18,633 |
| 2025-06-18 | 787.00 | 787.00 | 760.00 | 778.00 | 3,770.86 | 17,124 |
| 2025-06-17 | 788.00 | 789.00 | 753.00 | 762.00 | 3,693.31 | 14,714 |
| 2025-06-16 | 761.00 | 779.00 | 759.00 | 768.00 | 3,722.39 | 8,061 |
| 2025-06-13 | 804.00 | 805.00 | 750.00 | 779.00 | 3,775.70 | 31,713 |
| 2025-06-12 | 804.00 | 810.00 | 788.00 | 804.00 | 3,896.88 | 23,523 |
| 2025-06-11 | 775.00 | 818.00 | 744.00 | 804.00 | 3,896.88 | 77,664 |
| 2025-06-10 | 781.00 | 782.00 | 762.00 | 768.00 | 3,722.39 | 35,548 |
| 2025-06-09 | 727.00 | 789.00 | 727.00 | 774.00 | 3,751.47 | 119,263 |
| 2025-06-05 | 723.00 | 733.00 | 718.00 | 727.00 | 3,523.67 | 26,523 |
| 2025-06-04 | 709.00 | 728.00 | 709.00 | 728.00 | 3,528.51 | 17,892 |
| 2025-06-02 | 712.00 | 722.00 | 703.00 | 709.00 | 3,436.42 | 17,717 |
| 2025-05-30 | 707.00 | 718.00 | 697.00 | 706.00 | 3,421.88 | 12,503 |
| 2025-05-29 | 688.00 | 705.00 | 682.00 | 705.00 | 3,417.04 | 13,654 |
| 2025-05-28 | 671.00 | 694.00 | 670.00 | 688.00 | 3,334.64 | 12,638 |
| 2025-05-27 | 680.00 | 685.00 | 666.00 | 671.00 | 3,252.24 | 15,384 |
| 2025-05-26 | 674.00 | 680.00 | 669.00 | 680.00 | 3,295.87 | 14,171 |
| 2025-05-23 | 692.00 | 692.00 | 674.00 | 680.00 | 3,295.87 | 4,740 |
| 2025-05-22 | 690.00 | 693.00 | 677.00 | 683.00 | 3,310.41 | 10,430 |
| 2025-05-21 | 689.00 | 692.00 | 680.00 | 686.00 | 3,324.95 | 6,050 |
| 2025-05-20 | 691.00 | 691.00 | 673.00 | 689.00 | 3,339.49 | 16,873 |
| 2025-05-19 | 688.00 | 688.00 | 675.00 | 676.00 | 3,276.48 | 14,464 |
| 2025-05-16 | 690.00 | 690.00 | 679.00 | 688.00 | 3,334.64 | 13,863 |
| 2025-05-15 | 688.00 | 693.00 | 687.00 | 690.00 | 3,344.33 | 2,954 |
| 2025-05-14 | 681.00 | 691.00 | 678.00 | 688.00 | 3,334.64 | 9,039 |
| 2025-05-13 | 696.00 | 696.00 | 680.00 | 687.00 | 3,329.79 | 6,956 |
| 2025-05-12 | 678.00 | 697.00 | 678.00 | 681.00 | 3,300.71 | 5,163 |
| 2025-05-09 | 683.00 | 696.00 | 674.00 | 678.00 | 3,286.17 | 21,531 |
| 2025-05-08 | 692.00 | 697.00 | 680.00 | 683.00 | 3,310.41 | 7,672 |
| 2025-05-07 | 700.00 | 700.00 | 676.00 | 683.00 | 3,310.41 | 4,449 |
| 2025-05-02 | 685.00 | 685.00 | 676.00 | 682.00 | 3,305.56 | 14,707 |
| 2025-04-30 | 685.00 | 700.00 | 681.00 | 685.00 | 3,320.10 | 4,201 |
| 2025-04-29 | 677.00 | 689.00 | 677.00 | 686.00 | 3,324.95 | 6,722 |
| 2025-04-28 | 714.00 | 714.00 | 670.00 | 677.00 | 3,281.32 | 63,008 |
| 2025-04-25 | 696.00 | 712.00 | 694.00 | 709.00 | 3,436.42 | 15,129 |
| 2025-04-24 | 695.00 | 703.00 | 683.00 | 696.00 | 3,373.42 | 9,278 |
| 2025-04-23 | 698.00 | 707.00 | 680.00 | 691.00 | 3,349.18 | 15,615 |
| 2025-04-22 | 672.00 | 708.00 | 667.00 | 684.00 | 3,315.25 | 27,997 |
| 2025-04-21 | 670.00 | 699.00 | 655.00 | 672.00 | 3,257.09 | 32,876 |
| 2025-04-18 | 667.00 | 674.00 | 659.00 | 666.00 | 3,228.01 | 3,644 |
| 2025-04-17 | 646.00 | 678.00 | 646.00 | 667.00 | 3,232.86 | 10,398 |
| 2025-04-16 | 651.00 | 653.00 | 641.00 | 646.00 | 3,131.07 | 8,505 |
| 2025-04-15 | 650.00 | 662.00 | 646.00 | 649.00 | 3,145.61 | 9,362 |
| 2025-04-14 | 646.00 | 654.00 | 646.00 | 650.00 | 3,150.46 | 4,769 |
| 2025-04-11 | 650.00 | 658.00 | 625.00 | 651.00 | 3,155.31 | 8,602 |
| 2025-04-10 | 634.00 | 658.00 | 634.00 | 650.00 | 3,150.46 | 5,108 |
| 2025-04-09 | 650.00 | 650.00 | 625.00 | 630.00 | 3,053.52 | 8,903 |
| 2025-04-08 | 653.00 | 653.00 | 640.00 | 650.00 | 3,150.46 | 7,253 |
| 2025-04-07 | 662.00 | 665.00 | 625.00 | 653.00 | 3,165.00 | 9,654 |
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.