Kec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-07 | 1,583.00 | 1,590.00 | 1,548.00 | 1,548.00 | 7,740.00 | 320,028 |
| 2024-02-06 | 1,589.00 | 1,594.00 | 1,534.00 | 1,585.00 | 7,925.00 | 306,438 |
| 2024-02-05 | 1,614.00 | 1,616.00 | 1,582.00 | 1,585.00 | 7,925.00 | 266,063 |
| 2024-02-04 | 12.896 | 12.896 | 12.896 | 12.896 | 64.480 | 0 |
| 2024-02-02 | 1,598.00 | 1,631.00 | 1,598.00 | 1,612.00 | 8,060.00 | 282,211 |
| 2024-02-01 | 1,602.00 | 1,605.00 | 1,568.00 | 1,587.00 | 7,935.00 | 357,757 |
| 2024-01-31 | 1,650.00 | 1,658.00 | 1,608.00 | 1,608.00 | 8,040.00 | 483,816 |
| 2024-01-30 | 1,705.00 | 1,728.00 | 1,660.00 | 1,660.00 | 8,300.00 | 399,255 |
| 2024-01-29 | 1,756.00 | 1,786.00 | 1,700.00 | 1,700.00 | 8,500.00 | 673,542 |
| 2024-01-28 | 13.920 | 13.920 | 13.920 | 13.920 | 69.600 | 0 |
| 2024-01-26 | 1,690.00 | 1,751.00 | 1,650.00 | 1,740.00 | 8,700.00 | 568,176 |
| 2024-01-25 | 1,786.00 | 1,832.00 | 1,726.00 | 1,726.00 | 8,630.00 | 1,545,508 |
| 2024-01-24 | 1,733.00 | 1,733.00 | 1,692.00 | 1,725.00 | 8,625.00 | 829,952 |
| 2024-01-23 | 1,770.00 | 1,780.00 | 1,726.00 | 1,734.00 | 8,670.00 | 700,972 |
| 2024-01-22 | 1,800.00 | 1,820.00 | 1,763.00 | 1,766.00 | 8,830.00 | 1,448,258 |
| 2024-01-21 | 14.072 | 14.072 | 14.072 | 14.072 | 70.360 | 0 |
| 2024-01-19 | 1,721.00 | 1,840.00 | 1,721.00 | 1,759.00 | 8,795.00 | 3,163,045 |
| 2024-01-18 | 1,700.00 | 1,735.00 | 1,680.00 | 1,710.00 | 8,550.00 | 775,877 |
| 2024-01-17 | 1,737.00 | 1,756.00 | 1,690.00 | 1,694.00 | 8,470.00 | 848,913 |
| 2024-01-16 | 1,672.00 | 1,839.00 | 1,672.00 | 1,750.00 | 8,750.00 | 6,864,979 |
| 2024-01-15 | 1,681.00 | 1,730.00 | 1,660.00 | 1,670.00 | 8,350.00 | 351,506 |
| 2024-01-14 | 13.496 | 13.496 | 13.496 | 13.496 | 67.480 | 0 |
| 2024-01-12 | 1,753.00 | 1,754.00 | 1,674.00 | 1,687.00 | 8,435.00 | 1,204,345 |
| 2024-01-11 | 1,872.00 | 1,890.00 | 1,758.00 | 1,766.00 | 8,830.00 | 6,147,824 |
| 2024-01-10 | 1,823.00 | 1,833.00 | 1,747.00 | 1,754.00 | 8,770.00 | 3,392,676 |
| 2024-01-09 | 1,598.00 | 1,943.00 | 1,598.00 | 1,850.00 | 9,250.00 | 25,293,113 |
| 2024-01-08 | 1,585.00 | 1,598.00 | 1,579.00 | 1,580.00 | 7,900.00 | 173,324 |
| 2024-01-05 | 1,622.00 | 1,629.00 | 1,584.00 | 1,585.00 | 7,925.00 | 368,333 |
| 2024-01-04 | 1,602.00 | 1,648.00 | 1,585.00 | 1,589.00 | 7,945.00 | 602,482 |
| 2024-01-03 | 1,603.00 | 1,623.00 | 1,583.00 | 1,616.00 | 8,080.00 | 366,379 |
| 2024-01-02 | 1,565.00 | 1,617.00 | 1,564.00 | 1,614.00 | 8,070.00 | 454,471 |
| 2023-12-28 | 1,545.00 | 1,561.00 | 1,537.00 | 1,557.00 | 7,785.00 | 214,849 |
| 2023-12-27 | 1,550.00 | 1,561.00 | 1,533.00 | 1,537.00 | 7,685.00 | 260,005 |
| 2023-12-26 | 1,560.00 | 1,580.00 | 1,550.00 | 1,551.00 | 7,655.00 | 360,184 |
| 2023-12-25 | 12.648 | 12.648 | 12.648 | 12.648 | 62.425 | 0 |
| 2023-12-22 | 1,593.00 | 1,650.00 | 1,581.00 | 1,581.00 | 7,803.07 | 1,097,222 |
| 2023-12-21 | 1,604.00 | 1,619.00 | 1,576.00 | 1,576.00 | 7,778.39 | 452,956 |
| 2023-12-20 | 1,598.00 | 1,624.00 | 1,574.00 | 1,624.00 | 8,015.29 | 551,162 |
| 2023-12-19 | 1,601.00 | 1,622.00 | 1,563.00 | 1,585.00 | 7,822.81 | 762,265 |
| 2023-12-18 | 1,613.00 | 1,659.00 | 1,593.00 | 1,594.00 | 7,867.23 | 668,194 |
| 2023-12-17 | 12.904 | 12.904 | 12.904 | 12.904 | 63.688 | 0 |
| 2023-12-15 | 1,692.00 | 1,712.00 | 1,613.00 | 1,613.00 | 7,961.00 | 1,523,837 |
| 2023-12-14 | 1,680.00 | 1,715.00 | 1,605.00 | 1,623.00 | 8,010.36 | 1,701,163 |
| 2023-12-13 | 1,639.00 | 1,744.00 | 1,615.00 | 1,659.00 | 8,188.04 | 6,721,818 |
| 2023-12-12 | 1,498.00 | 1,645.00 | 1,472.00 | 1,610.00 | 7,946.20 | 7,171,287 |
| 2023-12-11 | 1,516.00 | 1,528.00 | 1,450.00 | 1,498.00 | 7,393.42 | 908,687 |
| 2023-12-10 | 12.008 | 12.008 | 12.008 | 12.008 | 59.266 | 0 |
| 2023-12-08 | 1,470.00 | 1,570.00 | 1,451.00 | 1,501.00 | 7,408.22 | 2,570,143 |
| 2023-12-07 | 1,459.00 | 1,604.00 | 1,449.00 | 1,470.00 | 7,255.22 | 6,882,397 |
| 2023-12-06 | 1,346.00 | 1,355.00 | 1,338.00 | 1,347.00 | 6,648.15 | 141,284 |
| 2023-12-05 | 1,373.00 | 1,387.00 | 1,342.00 | 1,345.00 | 6,638.28 | 245,355 |
| 2023-12-04 | 1,394.00 | 1,410.00 | 1,384.00 | 1,387.00 | 6,845.57 | 116,541 |
| 2023-12-01 | 1,426.00 | 1,431.00 | 1,391.00 | 1,392.00 | 6,870.25 | 250,345 |
| 2023-11-30 | 1,431.00 | 1,453.00 | 1,428.00 | 1,435.00 | 7,082.48 | 167,732 |
| 2023-11-29 | 1,465.00 | 1,465.00 | 1,430.00 | 1,430.00 | 7,057.80 | 207,376 |
| 2023-11-28 | 1,590.00 | 1,590.00 | 1,455.00 | 1,455.00 | 7,181.19 | 879,529 |
| 2023-11-27 | 1,446.00 | 1,516.00 | 1,437.00 | 1,481.00 | 7,309.51 | 496,119 |
| 2023-11-26 | 11.528 | 11.528 | 11.528 | 11.528 | 56.897 | 0 |
| 2023-11-24 | 1,422.00 | 1,498.00 | 1,421.00 | 1,441.00 | 7,112.09 | 544,270 |
| 2023-11-23 | 1,444.00 | 1,450.00 | 1,421.00 | 1,422.00 | 7,018.32 | 130,217 |
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.