Kec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,143.00 | 1,172.00 | 1,136.00 | 1,155.00 | 5,775.00 | 160,225 |
| 2024-07-25 | 1,180.00 | 1,189.00 | 1,143.00 | 1,148.00 | 5,740.00 | 277,478 |
| 2024-07-24 | 1,186.00 | 1,207.00 | 1,186.00 | 1,200.00 | 6,000.00 | 77,838 |
| 2024-07-23 | 1,203.00 | 1,222.00 | 1,199.00 | 1,201.00 | 6,005.00 | 139,945 |
| 2024-07-22 | 1,244.00 | 1,251.00 | 1,196.00 | 1,202.00 | 6,010.00 | 181,948 |
| 2024-07-19 | 1,258.00 | 1,275.00 | 1,248.00 | 1,250.00 | 6,250.00 | 112,313 |
| 2024-07-18 | 1,287.00 | 1,287.00 | 1,249.00 | 1,260.00 | 6,300.00 | 177,195 |
| 2024-07-17 | 1,303.00 | 1,313.00 | 1,291.00 | 1,294.00 | 6,470.00 | 115,064 |
| 2024-07-16 | 1,292.00 | 1,335.00 | 1,292.00 | 1,300.00 | 6,500.00 | 170,862 |
| 2024-07-15 | 1,304.00 | 1,306.00 | 1,289.00 | 1,292.00 | 6,460.00 | 118,398 |
| 2024-07-12 | 1,302.00 | 1,307.00 | 1,294.00 | 1,298.00 | 6,490.00 | 100,360 |
| 2024-07-11 | 1,310.00 | 1,315.00 | 1,302.00 | 1,303.00 | 6,515.00 | 132,903 |
| 2024-07-10 | 1,320.00 | 1,324.00 | 1,305.00 | 1,305.00 | 6,525.00 | 125,454 |
| 2024-07-09 | 1,317.00 | 1,332.00 | 1,316.00 | 1,319.00 | 6,595.00 | 89,495 |
| 2024-07-08 | 1,333.00 | 1,333.00 | 1,312.00 | 1,317.00 | 6,585.00 | 107,934 |
| 2024-07-05 | 1,336.00 | 1,355.00 | 1,318.00 | 1,320.00 | 6,600.00 | 124,335 |
| 2024-07-04 | 1,352.00 | 1,360.00 | 1,335.00 | 1,335.00 | 6,675.00 | 70,113 |
| 2024-07-03 | 1,327.00 | 1,364.00 | 1,327.00 | 1,338.00 | 6,690.00 | 165,104 |
| 2024-07-02 | 1,338.00 | 1,351.00 | 1,315.00 | 1,321.00 | 6,605.00 | 107,963 |
| 2024-07-01 | 1,330.00 | 1,353.00 | 1,328.00 | 1,331.00 | 6,655.00 | 94,389 |
| 2024-06-28 | 1,347.00 | 1,361.00 | 1,332.00 | 1,333.00 | 6,665.00 | 94,340 |
| 2024-06-27 | 1,370.00 | 1,373.00 | 1,345.00 | 1,346.00 | 6,730.00 | 121,421 |
| 2024-06-26 | 1,371.00 | 1,385.00 | 1,340.00 | 1,359.00 | 6,795.00 | 185,974 |
| 2024-06-25 | 1,372.00 | 1,382.00 | 1,366.00 | 1,370.00 | 6,850.00 | 98,536 |
| 2024-06-24 | 1,406.00 | 1,412.00 | 1,362.00 | 1,370.00 | 6,850.00 | 195,355 |
| 2024-06-21 | 1,440.00 | 1,441.00 | 1,405.00 | 1,405.00 | 7,025.00 | 229,364 |
| 2024-06-20 | 1,417.00 | 1,461.00 | 1,410.00 | 1,449.00 | 7,245.00 | 452,555 |
| 2024-06-19 | 1,404.00 | 1,418.00 | 1,400.00 | 1,414.00 | 7,070.00 | 166,574 |
| 2024-06-18 | 1,393.00 | 1,530.00 | 1,389.00 | 1,404.00 | 7,020.00 | 1,385,857 |
| 2024-06-17 | 1,421.00 | 1,422.00 | 1,389.00 | 1,393.00 | 6,965.00 | 146,492 |
| 2024-06-14 | 1,400.00 | 1,424.00 | 1,390.00 | 1,419.00 | 7,095.00 | 205,492 |
| 2024-06-13 | 1,385.00 | 1,412.00 | 1,385.00 | 1,405.00 | 7,025.00 | 217,143 |
| 2024-06-12 | 1,383.00 | 1,395.00 | 1,380.00 | 1,384.00 | 6,920.00 | 132,282 |
| 2024-06-11 | 1,385.00 | 1,416.00 | 1,369.00 | 1,383.00 | 6,915.00 | 168,561 |
| 2024-06-10 | 1,386.00 | 1,391.00 | 1,363.00 | 1,382.00 | 6,910.00 | 229,911 |
| 2024-06-07 | 1,392.00 | 1,410.00 | 1,387.00 | 1,389.00 | 6,945.00 | 144,599 |
| 2024-06-05 | 1,419.00 | 1,430.00 | 1,390.00 | 1,392.00 | 6,960.00 | 240,857 |
| 2024-06-04 | 1,447.00 | 1,457.00 | 1,411.00 | 1,412.00 | 7,060.00 | 325,960 |
| 2024-06-03 | 1,477.00 | 1,500.00 | 1,455.00 | 1,457.00 | 7,285.00 | 251,307 |
| 2024-05-31 | 1,500.00 | 1,528.00 | 1,470.00 | 1,476.00 | 7,380.00 | 340,511 |
| 2024-05-30 | 1,474.00 | 1,548.00 | 1,455.00 | 1,490.00 | 7,450.00 | 1,154,693 |
| 2024-05-29 | 1,496.00 | 1,514.00 | 1,472.00 | 1,472.00 | 7,360.00 | 370,090 |
| 2024-05-28 | 1,450.00 | 1,493.00 | 1,444.00 | 1,487.00 | 7,435.00 | 315,044 |
| 2024-05-27 | 1,465.00 | 1,470.00 | 1,418.00 | 1,449.00 | 7,245.00 | 324,291 |
| 2024-05-24 | 1,478.00 | 1,495.00 | 1,460.00 | 1,462.00 | 7,310.00 | 410,820 |
| 2024-05-23 | 1,460.00 | 1,500.00 | 1,434.00 | 1,468.00 | 7,340.00 | 442,385 |
| 2024-05-22 | 1,458.00 | 1,476.00 | 1,442.00 | 1,448.00 | 7,240.00 | 267,305 |
| 2024-05-21 | 1,480.00 | 1,492.00 | 1,450.00 | 1,460.00 | 7,300.00 | 311,427 |
| 2024-05-20 | 1,487.00 | 1,501.00 | 1,465.00 | 1,473.00 | 7,365.00 | 372,663 |
| 2024-05-17 | 1,543.00 | 1,559.00 | 1,496.00 | 1,496.00 | 7,480.00 | 559,141 |
| 2024-05-16 | 1,578.00 | 1,590.00 | 1,534.00 | 1,542.00 | 7,710.00 | 799,681 |
| 2024-05-14 | 1,532.00 | 1,638.00 | 1,514.00 | 1,558.00 | 7,790.00 | 2,855,243 |
| 2024-05-13 | 1,568.00 | 1,617.00 | 1,520.00 | 1,550.00 | 7,750.00 | 3,747,059 |
| 2024-05-10 | 1,380.00 | 1,578.00 | 1,367.00 | 1,512.00 | 7,560.00 | 7,112,401 |
| 2024-05-09 | 1,385.00 | 1,391.00 | 1,371.00 | 1,372.00 | 6,860.00 | 104,931 |
| 2024-05-08 | 1,382.00 | 1,388.00 | 1,379.00 | 1,384.00 | 6,920.00 | 114,585 |
| 2024-05-07 | 1,392.00 | 1,396.00 | 1,380.00 | 1,381.00 | 6,905.00 | 159,620 |
| 2024-05-03 | 1,389.00 | 1,396.00 | 1,376.00 | 1,377.00 | 6,885.00 | 116,062 |
| 2024-05-02 | 1,371.00 | 1,419.00 | 1,357.00 | 1,380.00 | 6,900.00 | 187,316 |
| 2024-04-30 | 1,427.00 | 1,427.00 | 1,372.00 | 1,372.00 | 6,860.00 | 433,015 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 20.0000 KRW |
| 2022-12-28 | 55.7996 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.