Kec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,359.00 | 1,387.00 | 1,358.00 | 1,380.00 | 6,900.00 | 205,191 |
| 2024-04-26 | 1,370.00 | 1,370.00 | 1,350.00 | 1,351.00 | 6,755.00 | 142,989 |
| 2024-04-25 | 1,371.00 | 1,384.00 | 1,343.00 | 1,343.00 | 6,715.00 | 257,656 |
| 2024-04-24 | 1,325.00 | 1,399.00 | 1,311.00 | 1,358.00 | 6,790.00 | 1,115,877 |
| 2024-04-23 | 1,297.00 | 1,318.00 | 1,296.00 | 1,298.00 | 6,490.00 | 129,559 |
| 2024-04-22 | 1,300.00 | 1,306.00 | 1,289.00 | 1,296.00 | 6,480.00 | 135,145 |
| 2024-04-19 | 1,337.00 | 1,337.00 | 1,283.00 | 1,300.00 | 6,500.00 | 220,958 |
| 2024-04-18 | 1,313.00 | 1,339.00 | 1,310.00 | 1,339.00 | 6,695.00 | 93,589 |
| 2024-04-17 | 1,298.00 | 1,356.00 | 1,298.00 | 1,313.00 | 6,565.00 | 198,242 |
| 2024-04-16 | 1,313.00 | 1,323.00 | 1,293.00 | 1,298.00 | 6,490.00 | 202,950 |
| 2024-04-15 | 1,339.00 | 1,349.00 | 1,324.00 | 1,326.00 | 6,630.00 | 182,489 |
| 2024-04-12 | 1,362.00 | 1,384.00 | 1,350.00 | 1,356.00 | 6,780.00 | 142,445 |
| 2024-04-11 | 1,340.00 | 1,366.00 | 1,325.00 | 1,362.00 | 6,810.00 | 151,911 |
| 2024-04-09 | 1,351.00 | 1,391.00 | 1,351.00 | 1,354.00 | 6,770.00 | 184,445 |
| 2024-04-08 | 1,386.00 | 1,422.00 | 1,363.00 | 1,363.00 | 6,815.00 | 253,296 |
| 2024-04-05 | 1,391.00 | 1,407.00 | 1,375.00 | 1,380.00 | 6,900.00 | 187,034 |
| 2024-04-04 | 1,391.00 | 1,421.00 | 1,391.00 | 1,409.00 | 7,045.00 | 192,964 |
| 2024-04-03 | 1,410.00 | 1,413.00 | 1,383.00 | 1,390.00 | 6,950.00 | 235,063 |
| 2024-04-02 | 1,427.00 | 1,445.00 | 1,407.00 | 1,413.00 | 7,065.00 | 136,179 |
| 2024-04-01 | 1,425.00 | 1,458.00 | 1,425.00 | 1,427.00 | 7,135.00 | 150,793 |
| 2024-03-29 | 1,470.00 | 1,476.00 | 1,422.00 | 1,423.00 | 7,115.00 | 327,058 |
| 2024-03-28 | 1,470.00 | 1,478.00 | 1,469.00 | 1,470.00 | 7,350.00 | 113,615 |
| 2024-03-27 | 1,480.00 | 1,483.00 | 1,468.00 | 1,470.00 | 7,350.00 | 166,164 |
| 2024-03-26 | 1,472.00 | 1,494.00 | 1,465.00 | 1,474.00 | 7,370.00 | 133,298 |
| 2024-03-25 | 1,481.00 | 1,494.00 | 1,469.00 | 1,470.00 | 7,350.00 | 136,246 |
| 2024-03-22 | 1,492.00 | 1,505.00 | 1,475.00 | 1,480.00 | 7,400.00 | 148,439 |
| 2024-03-21 | 1,502.00 | 1,512.00 | 1,480.00 | 1,492.00 | 7,460.00 | 203,274 |
| 2024-03-20 | 1,486.00 | 1,500.00 | 1,482.00 | 1,482.00 | 7,410.00 | 123,480 |
| 2024-03-19 | 1,513.00 | 1,514.00 | 1,483.00 | 1,485.00 | 7,425.00 | 163,800 |
| 2024-03-18 | 1,493.00 | 1,509.00 | 1,482.00 | 1,501.00 | 7,505.00 | 134,896 |
| 2024-03-17 | 11.952 | 11.952 | 11.952 | 11.952 | 59.760 | 0 |
| 2024-03-15 | 1,512.00 | 1,516.00 | 1,488.00 | 1,494.00 | 7,470.00 | 185,502 |
| 2024-03-14 | 1,555.00 | 1,555.00 | 1,510.00 | 1,517.00 | 7,585.00 | 255,080 |
| 2024-03-13 | 1,540.00 | 1,611.00 | 1,528.00 | 1,556.00 | 7,780.00 | 588,704 |
| 2024-03-12 | 1,500.00 | 1,529.00 | 1,486.00 | 1,528.00 | 7,640.00 | 286,532 |
| 2024-03-11 | 1,496.00 | 1,510.00 | 1,466.00 | 1,470.00 | 7,350.00 | 224,793 |
| 2024-03-10 | 11.968 | 11.968 | 11.968 | 11.968 | 59.840 | 0 |
| 2024-03-08 | 1,518.00 | 1,534.00 | 1,493.00 | 1,496.00 | 7,480.00 | 163,855 |
| 2024-03-07 | 1,533.00 | 1,545.00 | 1,491.00 | 1,492.00 | 7,460.00 | 209,171 |
| 2024-03-06 | 1,518.00 | 1,554.00 | 1,515.00 | 1,529.00 | 7,645.00 | 202,114 |
| 2024-03-05 | 1,490.00 | 1,625.00 | 1,480.00 | 1,512.00 | 7,560.00 | 1,099,441 |
| 2024-03-04 | 1,465.00 | 1,502.00 | 1,465.00 | 1,490.00 | 7,450.00 | 170,392 |
| 2024-03-03 | 11.720 | 11.720 | 11.720 | 11.720 | 58.600 | 0 |
| 2024-02-29 | 1,478.00 | 1,480.00 | 1,463.00 | 1,465.00 | 7,325.00 | 178,213 |
| 2024-02-28 | 1,488.00 | 1,508.00 | 1,480.00 | 1,480.00 | 7,400.00 | 195,782 |
| 2024-02-27 | 1,523.00 | 1,531.00 | 1,485.00 | 1,488.00 | 7,440.00 | 287,991 |
| 2024-02-26 | 1,548.00 | 1,567.00 | 1,522.00 | 1,523.00 | 7,615.00 | 256,120 |
| 2024-02-25 | 12.352 | 12.352 | 12.352 | 12.352 | 61.760 | 0 |
| 2024-02-23 | 1,600.00 | 1,610.00 | 1,544.00 | 1,544.00 | 7,720.00 | 363,318 |
| 2024-02-22 | 1,582.00 | 1,598.00 | 1,564.00 | 1,598.00 | 7,990.00 | 262,413 |
| 2024-02-21 | 1,591.00 | 1,595.00 | 1,565.00 | 1,565.00 | 7,825.00 | 255,591 |
| 2024-02-20 | 1,593.00 | 1,606.00 | 1,589.00 | 1,589.00 | 7,945.00 | 200,736 |
| 2024-02-19 | 1,595.00 | 1,609.00 | 1,590.00 | 1,592.00 | 7,960.00 | 210,619 |
| 2024-02-18 | 12.744 | 12.744 | 12.744 | 12.744 | 63.720 | 0 |
| 2024-02-16 | 1,649.00 | 1,649.00 | 1,592.00 | 1,593.00 | 7,965.00 | 378,131 |
| 2024-02-15 | 1,635.00 | 1,635.00 | 1,600.00 | 1,610.00 | 8,050.00 | 243,796 |
| 2024-02-14 | 1,611.00 | 1,620.00 | 1,585.00 | 1,619.00 | 8,095.00 | 242,633 |
| 2024-02-13 | 1,572.00 | 1,621.00 | 1,564.00 | 1,615.00 | 8,075.00 | 413,858 |
| 2024-02-12 | 12.488 | 12.488 | 12.488 | 12.488 | 62.440 | 0 |
| 2024-02-08 | 1,561.00 | 1,574.00 | 1,548.00 | 1,561.00 | 7,805.00 | 263,001 |
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.