Kec Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 667.00 | 670.00 | 649.00 | 668.00 | 3,237.70 | 2,282 |
| 2025-04-03 | 652.00 | 680.00 | 652.00 | 667.00 | 3,232.86 | 3,958 |
| 2025-04-02 | 684.00 | 684.00 | 658.00 | 658.00 | 3,189.23 | 10,041 |
| 2025-04-01 | 680.00 | 680.00 | 664.00 | 672.00 | 3,257.09 | 7,044 |
| 2025-03-31 | 691.00 | 692.00 | 657.00 | 666.00 | 3,228.01 | 23,439 |
| 2025-03-28 | 691.00 | 701.00 | 681.00 | 690.00 | 3,344.33 | 5,760 |
| 2025-03-27 | 691.00 | 695.00 | 684.00 | 691.00 | 3,349.18 | 3,311 |
| 2025-03-26 | 695.00 | 698.00 | 681.00 | 691.00 | 3,349.18 | 4,596 |
| 2025-03-25 | 703.00 | 705.00 | 689.00 | 700.00 | 3,392.80 | 10,871 |
| 2025-03-24 | 709.00 | 709.00 | 693.00 | 703.00 | 3,407.34 | 6,695 |
| 2025-03-21 | 707.00 | 721.00 | 696.00 | 705.00 | 3,417.04 | 3,229 |
| 2025-03-20 | 700.00 | 709.00 | 669.00 | 707.00 | 3,426.73 | 7,055 |
| 2025-03-19 | 704.00 | 711.00 | 694.00 | 700.00 | 3,392.80 | 5,853 |
| 2025-03-18 | 697.00 | 729.00 | 693.00 | 694.00 | 3,363.72 | 11,673 |
| 2025-03-17 | 706.00 | 708.00 | 690.00 | 697.00 | 3,378.26 | 3,847 |
| 2025-03-14 | 692.00 | 706.00 | 687.00 | 706.00 | 3,421.88 | 3,877 |
| 2025-03-13 | 694.00 | 704.00 | 688.00 | 690.00 | 3,344.33 | 4,140 |
| 2025-03-12 | 690.00 | 724.00 | 671.00 | 690.00 | 3,344.33 | 8,326 |
| 2025-03-11 | 704.00 | 710.00 | 690.00 | 690.00 | 3,344.33 | 9,587 |
| 2025-03-10 | 722.00 | 722.00 | 703.00 | 704.00 | 3,412.19 | 4,595 |
| 2025-03-07 | 725.00 | 729.00 | 719.00 | 720.00 | 3,489.74 | 2,540 |
| 2025-03-06 | 725.00 | 728.00 | 717.00 | 725.00 | 3,513.97 | 1,705 |
| 2025-03-05 | 714.00 | 727.00 | 713.00 | 721.00 | 3,494.59 | 4,592 |
| 2025-03-04 | 737.00 | 737.00 | 692.00 | 715.00 | 3,465.51 | 35,558 |
| 2025-02-28 | 743.00 | 743.00 | 732.00 | 740.00 | 3,586.68 | 2,413 |
| 2025-02-27 | 756.00 | 764.00 | 726.00 | 750.00 | 3,635.15 | 19,505 |
| 2025-02-26 | 750.00 | 764.00 | 733.00 | 747.00 | 3,620.60 | 39,626 |
| 2025-02-25 | 758.00 | 758.00 | 739.00 | 750.00 | 3,635.15 | 8,716 |
| 2025-02-24 | 752.00 | 760.00 | 745.00 | 751.00 | 3,639.99 | 5,254 |
| 2025-02-21 | 748.00 | 760.00 | 748.00 | 756.00 | 3,664.23 | 1,319 |
| 2025-02-20 | 745.00 | 762.00 | 738.00 | 748.00 | 3,625.45 | 10,977 |
| 2025-02-19 | 753.00 | 753.00 | 745.00 | 745.00 | 3,610.91 | 5,632 |
| 2025-02-18 | 757.00 | 758.00 | 748.00 | 753.00 | 3,649.69 | 4,971 |
| 2025-02-17 | 760.00 | 760.00 | 748.00 | 758.00 | 3,673.92 | 4,978 |
| 2025-02-14 | 760.00 | 760.00 | 740.00 | 759.00 | 3,678.77 | 13,090 |
| 2025-02-13 | 747.00 | 760.00 | 738.00 | 759.00 | 3,678.77 | 17,028 |
| 2025-02-12 | 752.00 | 755.00 | 739.00 | 749.00 | 3,630.30 | 4,754 |
| 2025-02-11 | 746.00 | 761.00 | 746.00 | 752.00 | 3,644.84 | 3,250 |
| 2025-02-10 | 743.00 | 757.00 | 736.00 | 751.00 | 3,639.99 | 4,478 |
| 2025-02-07 | 757.00 | 757.00 | 730.00 | 743.00 | 3,601.22 | 23,651 |
| 2025-02-06 | 739.00 | 750.00 | 735.00 | 748.00 | 3,625.45 | 9,455 |
| 2025-02-05 | 733.00 | 764.00 | 701.00 | 735.00 | 3,562.44 | 16,618 |
| 2025-02-04 | 733.00 | 744.00 | 721.00 | 733.00 | 3,552.75 | 3,174 |
| 2025-02-03 | 741.00 | 741.00 | 725.00 | 733.00 | 3,552.75 | 4,898 |
| 2025-01-31 | 732.00 | 764.00 | 701.00 | 741.00 | 3,591.52 | 26,631 |
| 2025-01-24 | 731.00 | 740.00 | 711.00 | 740.00 | 3,586.68 | 7,111 |
| 2025-01-23 | 754.00 | 754.00 | 675.00 | 731.00 | 3,543.06 | 81,164 |
| 2025-01-22 | 761.00 | 769.00 | 723.00 | 753.00 | 3,649.69 | 30,285 |
| 2025-01-21 | 768.00 | 768.00 | 753.00 | 755.00 | 3,659.38 | 5,905 |
| 2025-01-20 | 756.00 | 770.00 | 744.00 | 754.00 | 3,654.53 | 15,443 |
| 2025-01-17 | 749.00 | 757.00 | 738.00 | 750.00 | 3,635.15 | 8,985 |
| 2025-01-16 | 743.00 | 755.00 | 735.00 | 749.00 | 3,630.30 | 10,068 |
| 2025-01-15 | 744.00 | 745.00 | 732.00 | 743.00 | 3,601.22 | 5,427 |
| 2025-01-14 | 743.00 | 756.00 | 736.00 | 744.00 | 3,606.06 | 8,482 |
| 2025-01-13 | 738.00 | 757.00 | 727.00 | 745.00 | 3,610.91 | 16,190 |
| 2025-01-10 | 739.00 | 750.00 | 729.00 | 740.00 | 3,586.68 | 3,796 |
| 2025-01-09 | 738.00 | 738.00 | 720.00 | 736.00 | 3,567.29 | 2,714 |
| 2025-01-08 | 733.00 | 743.00 | 726.00 | 738.00 | 3,576.98 | 9,447 |
| 2025-01-07 | 727.00 | 735.00 | 717.00 | 733.00 | 3,552.75 | 17,940 |
| 2025-01-06 | 716.00 | 723.00 | 713.00 | 723.00 | 3,504.28 | 9,504 |
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.