Kec Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 779.00 | 779.00 | 770.00 | 774.00 | 3,645.05 | 1,419 |
| 2024-10-07 | 767.00 | 780.00 | 767.00 | 774.00 | 3,645.05 | 5,654 |
| 2024-10-04 | 761.00 | 771.00 | 761.00 | 770.00 | 3,626.21 | 2,760 |
| 2024-10-02 | 775.00 | 778.00 | 768.00 | 768.00 | 3,616.79 | 7,486 |
| 2024-09-30 | 789.00 | 790.00 | 774.00 | 778.00 | 3,663.88 | 5,002 |
| 2024-09-27 | 782.00 | 793.00 | 777.00 | 781.00 | 3,678.01 | 2,281 |
| 2024-09-26 | 785.00 | 794.00 | 781.00 | 781.00 | 3,678.01 | 4,162 |
| 2024-09-25 | 781.00 | 795.00 | 776.00 | 785.00 | 3,696.85 | 2,572 |
| 2024-09-24 | 777.00 | 795.00 | 763.00 | 781.00 | 3,678.01 | 4,184 |
| 2024-09-23 | 782.00 | 788.00 | 766.00 | 777.00 | 3,659.17 | 5,596 |
| 2024-09-20 | 772.00 | 782.00 | 765.00 | 782.00 | 3,682.72 | 8,412 |
| 2024-09-19 | 772.00 | 778.00 | 765.00 | 772.00 | 3,635.63 | 3,824 |
| 2024-09-13 | 777.00 | 780.00 | 768.00 | 769.00 | 3,621.50 | 3,159 |
| 2024-09-12 | 761.00 | 778.00 | 760.00 | 769.00 | 3,621.50 | 3,521 |
| 2024-09-11 | 768.00 | 774.00 | 757.00 | 761.00 | 3,583.82 | 11,407 |
| 2024-09-10 | 777.00 | 790.00 | 765.00 | 769.00 | 3,621.50 | 4,642 |
| 2024-09-09 | 781.00 | 799.00 | 768.00 | 776.00 | 3,654.46 | 6,477 |
| 2024-09-06 | 804.00 | 804.00 | 782.00 | 787.00 | 3,706.27 | 4,034 |
| 2024-09-05 | 814.00 | 815.00 | 784.00 | 787.00 | 3,706.27 | 9,767 |
| 2024-09-04 | 824.00 | 824.00 | 786.00 | 795.00 | 3,743.94 | 11,912 |
| 2024-09-03 | 807.00 | 835.00 | 795.00 | 830.00 | 3,908.77 | 11,470 |
| 2024-09-02 | 797.00 | 811.00 | 796.00 | 799.00 | 3,762.78 | 1,588 |
| 2024-08-30 | 797.00 | 800.00 | 792.00 | 799.00 | 3,762.78 | 5,127 |
| 2024-08-29 | 806.00 | 806.00 | 792.00 | 797.00 | 3,753.36 | 3,748 |
| 2024-08-28 | 812.00 | 814.00 | 798.00 | 803.00 | 3,781.62 | 7,228 |
| 2024-08-27 | 811.00 | 822.00 | 809.00 | 812.00 | 3,824.00 | 3,431 |
| 2024-08-26 | 843.00 | 843.00 | 808.00 | 811.00 | 3,819.29 | 4,117 |
| 2024-08-23 | 813.00 | 825.00 | 808.00 | 808.00 | 3,805.16 | 2,561 |
| 2024-08-22 | 850.00 | 850.00 | 809.00 | 813.00 | 3,828.71 | 7,923 |
| 2024-08-21 | 826.00 | 839.00 | 819.00 | 822.00 | 3,871.09 | 3,942 |
| 2024-08-20 | 818.00 | 828.00 | 817.00 | 817.00 | 3,847.55 | 4,514 |
| 2024-08-19 | 831.00 | 833.00 | 813.00 | 818.00 | 3,852.26 | 10,770 |
| 2024-08-16 | 820.00 | 830.00 | 820.00 | 822.00 | 3,871.09 | 6,608 |
| 2024-08-14 | 798.00 | 818.00 | 798.00 | 816.00 | 3,842.84 | 3,227 |
| 2024-08-13 | 800.00 | 805.00 | 793.00 | 802.00 | 3,776.91 | 3,779 |
| 2024-08-12 | 789.00 | 814.00 | 789.00 | 802.00 | 3,776.91 | 5,601 |
| 2024-08-09 | 789.00 | 799.00 | 772.00 | 797.00 | 3,753.36 | 6,528 |
| 2024-08-08 | 788.00 | 804.00 | 764.00 | 784.00 | 3,692.14 | 4,316 |
| 2024-08-07 | 761.00 | 795.00 | 761.00 | 780.00 | 3,673.30 | 11,934 |
| 2024-08-06 | 769.00 | 799.00 | 765.00 | 768.00 | 3,616.79 | 26,997 |
| 2024-08-05 | 830.00 | 830.00 | 732.00 | 769.00 | 3,621.50 | 47,095 |
| 2024-08-02 | 841.00 | 841.00 | 820.00 | 835.00 | 3,932.32 | 6,377 |
| 2024-08-01 | 838.00 | 842.00 | 833.00 | 841.00 | 3,960.57 | 5,832 |
| 2024-07-31 | 828.00 | 835.00 | 825.00 | 833.00 | 3,922.90 | 5,659 |
| 2024-07-30 | 840.00 | 842.00 | 831.00 | 832.00 | 3,918.19 | 6,706 |
| 2024-07-29 | 842.00 | 843.00 | 827.00 | 831.00 | 3,913.48 | 18,892 |
| 2024-07-26 | 820.00 | 925.00 | 818.00 | 833.00 | 3,922.90 | 119,321 |
| 2024-07-25 | 840.00 | 840.00 | 818.00 | 820.00 | 3,861.68 | 8,459 |
| 2024-07-24 | 835.00 | 845.00 | 791.00 | 840.00 | 3,955.86 | 27,989 |
| 2024-07-23 | 843.00 | 852.00 | 838.00 | 842.00 | 3,965.28 | 7,039 |
| 2024-07-22 | 855.00 | 855.00 | 840.00 | 843.00 | 3,969.99 | 20,721 |
| 2024-07-19 | 856.00 | 856.00 | 849.00 | 854.00 | 4,021.79 | 13,654 |
| 2024-07-18 | 860.00 | 865.00 | 850.00 | 856.00 | 4,031.21 | 17,376 |
| 2024-07-17 | 868.00 | 871.00 | 860.00 | 865.00 | 4,073.60 | 12,991 |
| 2024-07-16 | 866.00 | 875.00 | 865.00 | 872.00 | 4,106.56 | 10,986 |
| 2024-07-15 | 879.00 | 879.00 | 866.00 | 875.00 | 4,120.69 | 14,631 |
| 2024-07-12 | 879.00 | 884.00 | 865.00 | 879.00 | 4,139.53 | 10,920 |
| 2024-07-11 | 879.00 | 885.00 | 876.00 | 879.00 | 4,139.53 | 6,964 |
| 2024-07-10 | 885.00 | 896.00 | 877.00 | 877.00 | 4,130.11 | 13,147 |
| 2024-07-09 | 889.00 | 892.00 | 880.00 | 891.00 | 4,196.04 | 3,135 |
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.