Kec Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 716.00 | 723.00 | 713.00 | 723.00 | 3,504.28 | 9,504 |
| 2025-01-03 | 721.00 | 721.00 | 709.00 | 713.00 | 3,455.81 | 2,704 |
| 2025-01-02 | 694.00 | 720.00 | 689.00 | 714.00 | 3,460.66 | 4,332 |
| 2024-12-30 | 693.00 | 720.00 | 689.00 | 694.00 | 3,363.72 | 14,239 |
| 2024-12-27 | 705.00 | 715.00 | 690.00 | 693.00 | 3,358.87 | 5,437 |
| 2024-12-26 | 705.00 | 727.00 | 700.00 | 705.00 | 3,320.10 | 16,242 |
| 2024-12-24 | 696.00 | 727.00 | 696.00 | 703.00 | 3,310.68 | 17,609 |
| 2024-12-23 | 686.00 | 725.00 | 686.00 | 695.00 | 3,273.01 | 5,558 |
| 2024-12-20 | 710.00 | 710.00 | 686.00 | 686.00 | 3,230.62 | 8,105 |
| 2024-12-19 | 701.00 | 719.00 | 701.00 | 712.00 | 3,353.07 | 2,180 |
| 2024-12-18 | 707.00 | 712.00 | 697.00 | 709.00 | 3,338.94 | 15,963 |
| 2024-12-17 | 722.00 | 722.00 | 699.00 | 707.00 | 3,329.52 | 7,844 |
| 2024-12-16 | 705.00 | 720.00 | 701.00 | 704.00 | 3,315.39 | 16,646 |
| 2024-12-13 | 714.00 | 724.00 | 703.00 | 704.00 | 3,315.39 | 8,767 |
| 2024-12-12 | 702.00 | 719.00 | 690.00 | 714.00 | 3,362.48 | 7,959 |
| 2024-12-11 | 671.00 | 720.00 | 662.00 | 702.00 | 3,305.97 | 13,363 |
| 2024-12-10 | 655.00 | 732.00 | 621.00 | 670.00 | 3,155.27 | 38,536 |
| 2024-12-09 | 680.00 | 680.00 | 636.00 | 655.00 | 3,084.63 | 13,714 |
| 2024-12-06 | 676.00 | 733.00 | 647.00 | 680.00 | 3,202.37 | 17,821 |
| 2024-12-05 | 677.00 | 681.00 | 665.00 | 680.00 | 3,202.37 | 7,119 |
| 2024-12-04 | 682.00 | 684.00 | 667.00 | 682.00 | 3,211.78 | 6,654 |
| 2024-12-03 | 683.00 | 686.00 | 656.00 | 682.00 | 3,211.78 | 10,184 |
| 2024-12-02 | 690.00 | 696.00 | 685.00 | 689.00 | 3,244.75 | 9,299 |
| 2024-11-29 | 712.00 | 712.00 | 686.00 | 700.00 | 3,296.55 | 5,690 |
| 2024-11-28 | 740.00 | 740.00 | 699.00 | 700.00 | 3,296.55 | 20,152 |
| 2024-11-27 | 705.00 | 710.00 | 692.00 | 698.00 | 3,287.13 | 14,590 |
| 2024-11-26 | 714.00 | 714.00 | 701.00 | 705.00 | 3,320.10 | 4,022 |
| 2024-11-25 | 709.00 | 714.00 | 703.00 | 706.00 | 3,324.81 | 2,521 |
| 2024-11-22 | 717.00 | 718.00 | 707.00 | 709.00 | 3,338.94 | 4,837 |
| 2024-11-21 | 704.00 | 716.00 | 704.00 | 709.00 | 3,338.94 | 2,491 |
| 2024-11-20 | 700.00 | 719.00 | 700.00 | 704.00 | 3,315.39 | 1,561 |
| 2024-11-19 | 704.00 | 713.00 | 692.00 | 703.00 | 3,310.68 | 6,833 |
| 2024-11-18 | 695.00 | 724.00 | 687.00 | 697.00 | 3,282.42 | 7,894 |
| 2024-11-15 | 690.00 | 694.00 | 677.00 | 692.00 | 3,258.88 | 4,477 |
| 2024-11-14 | 705.00 | 726.00 | 690.00 | 690.00 | 3,249.46 | 7,697 |
| 2024-11-13 | 733.00 | 747.00 | 705.00 | 705.00 | 3,320.10 | 9,722 |
| 2024-11-12 | 740.00 | 740.00 | 728.00 | 738.00 | 3,475.51 | 3,490 |
| 2024-11-11 | 750.00 | 763.00 | 735.00 | 740.00 | 3,484.93 | 4,481 |
| 2024-11-08 | 741.00 | 757.00 | 741.00 | 750.00 | 3,532.02 | 8,472 |
| 2024-11-07 | 739.00 | 757.00 | 727.00 | 741.00 | 3,489.64 | 6,199 |
| 2024-11-06 | 733.00 | 758.00 | 733.00 | 739.00 | 3,480.22 | 3,972 |
| 2024-11-05 | 726.00 | 741.00 | 726.00 | 738.00 | 3,475.51 | 11,282 |
| 2024-11-04 | 730.00 | 739.00 | 730.00 | 733.00 | 3,451.96 | 6,459 |
| 2024-11-01 | 742.00 | 766.00 | 730.00 | 730.00 | 3,437.83 | 16,945 |
| 2024-10-31 | 740.00 | 744.00 | 735.00 | 742.00 | 3,494.35 | 4,032 |
| 2024-10-30 | 734.00 | 753.00 | 729.00 | 740.00 | 3,484.93 | 4,888 |
| 2024-10-29 | 730.00 | 738.00 | 725.00 | 730.00 | 3,437.83 | 7,810 |
| 2024-10-28 | 725.00 | 737.00 | 725.00 | 730.00 | 3,437.83 | 9,172 |
| 2024-10-25 | 730.00 | 772.00 | 724.00 | 730.00 | 3,437.83 | 9,986 |
| 2024-10-24 | 738.00 | 738.00 | 725.00 | 730.00 | 3,437.83 | 4,606 |
| 2024-10-23 | 731.00 | 739.00 | 729.00 | 738.00 | 3,475.51 | 3,640 |
| 2024-10-22 | 749.00 | 780.00 | 721.00 | 739.00 | 3,480.22 | 12,560 |
| 2024-10-21 | 730.00 | 750.00 | 719.00 | 742.00 | 3,494.35 | 9,051 |
| 2024-10-18 | 745.00 | 750.00 | 740.00 | 744.00 | 3,503.76 | 6,515 |
| 2024-10-17 | 751.00 | 757.00 | 750.00 | 750.00 | 3,532.02 | 3,254 |
| 2024-10-16 | 750.00 | 757.00 | 745.00 | 749.00 | 3,527.31 | 2,924 |
| 2024-10-15 | 749.00 | 755.00 | 746.00 | 750.00 | 3,532.02 | 3,832 |
| 2024-10-14 | 750.00 | 757.00 | 745.00 | 750.00 | 3,532.02 | 9,762 |
| 2024-10-11 | 765.00 | 772.00 | 743.00 | 747.00 | 3,517.89 | 19,905 |
| 2024-10-10 | 774.00 | 782.00 | 765.00 | 765.00 | 3,602.66 | 5,946 |
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.