Kec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 1,444.00 | 1,450.00 | 1,421.00 | 1,422.00 | 7,018.32 | 130,217 |
| 2023-11-22 | 1,438.00 | 1,440.00 | 1,421.00 | 1,434.00 | 7,077.54 | 93,875 |
| 2023-11-21 | 1,446.00 | 1,459.00 | 1,438.00 | 1,442.00 | 7,117.03 | 152,467 |
| 2023-11-20 | 1,427.00 | 1,451.00 | 1,427.00 | 1,438.00 | 7,097.29 | 82,151 |
| 2023-11-17 | 1,473.00 | 1,474.00 | 1,421.00 | 1,426.00 | 7,038.06 | 156,285 |
| 2023-11-16 | 1,464.00 | 1,474.00 | 1,445.00 | 1,469.00 | 7,250.29 | 178,304 |
| 2023-11-15 | 1,431.00 | 1,475.00 | 1,431.00 | 1,456.00 | 7,186.13 | 396,945 |
| 2023-11-14 | 1,366.00 | 1,420.00 | 1,366.00 | 1,406.00 | 6,939.35 | 158,629 |
| 2023-11-13 | 1,387.00 | 1,409.00 | 1,359.00 | 1,360.00 | 6,712.31 | 141,960 |
| 2023-11-10 | 1,390.00 | 1,397.00 | 1,369.00 | 1,387.00 | 6,845.57 | 135,746 |
| 2023-11-09 | 1,418.00 | 1,424.00 | 1,393.00 | 1,405.00 | 6,934.41 | 121,909 |
| 2023-11-08 | 1,433.00 | 1,453.00 | 1,406.00 | 1,418.00 | 6,998.58 | 198,503 |
| 2023-11-07 | 1,436.00 | 1,453.00 | 1,400.00 | 1,421.00 | 7,013.38 | 189,542 |
| 2023-11-06 | 1,406.00 | 1,447.00 | 1,395.00 | 1,435.00 | 7,082.48 | 405,734 |
| 2023-11-03 | 1,355.00 | 1,408.00 | 1,350.00 | 1,392.00 | 6,870.25 | 375,749 |
| 2023-11-02 | 1,294.00 | 1,390.00 | 1,293.00 | 1,342.00 | 6,623.48 | 568,160 |
| 2023-11-01 | 1,262.00 | 1,299.00 | 1,262.00 | 1,277.00 | 6,302.67 | 143,586 |
| 2023-10-31 | 1,302.00 | 1,323.00 | 1,249.00 | 1,251.00 | 6,174.34 | 164,289 |
| 2023-10-30 | 1,250.00 | 1,311.00 | 1,249.00 | 1,300.00 | 6,416.18 | 156,559 |
| 2023-10-27 | 1,261.00 | 1,282.00 | 1,220.00 | 1,259.00 | 6,213.83 | 181,340 |
| 2023-10-26 | 1,300.00 | 1,319.00 | 1,256.00 | 1,259.00 | 6,213.83 | 237,874 |
| 2023-10-25 | 1,338.00 | 1,370.00 | 1,328.00 | 1,331.00 | 6,569.18 | 169,013 |
| 2023-10-24 | 1,272.00 | 1,339.00 | 1,245.00 | 1,338.00 | 6,603.73 | 246,604 |
| 2023-10-23 | 1,275.00 | 1,316.00 | 1,264.00 | 1,267.00 | 6,253.31 | 167,237 |
| 2023-10-22 | 10.304 | 10.304 | 10.304 | 10.304 | 50.856 | 0 |
| 2023-10-20 | 1,335.00 | 1,336.00 | 1,277.00 | 1,288.00 | 6,356.96 | 294,322 |
| 2023-10-19 | 1,401.00 | 1,409.00 | 1,333.00 | 1,348.00 | 6,653.09 | 265,156 |
| 2023-10-18 | 1,444.00 | 1,456.00 | 1,414.00 | 1,417.00 | 6,993.64 | 151,806 |
| 2023-10-17 | 1,394.00 | 1,459.00 | 1,394.00 | 1,448.00 | 7,146.64 | 265,846 |
| 2023-10-16 | 1,406.00 | 1,413.00 | 1,362.00 | 1,381.00 | 6,815.96 | 162,412 |
| 2023-10-15 | 11.392 | 11.392 | 11.392 | 11.392 | 56.226 | 0 |
| 2023-10-13 | 1,440.00 | 1,446.00 | 1,408.00 | 1,424.00 | 7,028.19 | 169,488 |
| 2023-10-12 | 1,403.00 | 1,454.00 | 1,403.00 | 1,443.00 | 7,121.96 | 249,952 |
| 2023-10-11 | 1,327.00 | 1,421.00 | 1,327.00 | 1,412.00 | 6,968.96 | 341,402 |
| 2023-10-10 | 1,377.00 | 1,403.00 | 1,307.00 | 1,314.00 | 6,485.28 | 340,354 |
| 2023-10-09 | 11.056 | 11.056 | 11.056 | 11.056 | 54.567 | 0 |
| 2023-10-06 | 1,328.00 | 1,392.00 | 1,326.00 | 1,382.00 | 6,820.90 | 170,163 |
| 2023-10-05 | 1,375.00 | 1,395.00 | 1,347.00 | 1,347.00 | 6,648.15 | 161,239 |
| 2023-10-04 | 1,420.00 | 1,427.00 | 1,365.00 | 1,365.00 | 6,736.99 | 196,621 |
| 2023-10-03 | 11.360 | 11.360 | 11.360 | 11.360 | 56.068 | 0 |
| 2023-09-27 | 1,370.00 | 1,422.00 | 1,370.00 | 1,420.00 | 7,008.45 | 190,861 |
| 2023-09-26 | 1,437.00 | 1,446.00 | 1,394.00 | 1,395.00 | 6,885.06 | 329,541 |
| 2023-09-25 | 1,431.00 | 1,474.00 | 1,431.00 | 1,437.00 | 7,092.35 | 204,607 |
| 2023-09-24 | 11.608 | 11.608 | 11.608 | 11.608 | 57.292 | 0 |
| 2023-09-22 | 1,470.00 | 1,483.00 | 1,451.00 | 1,451.00 | 7,161.45 | 353,298 |
| 2023-09-21 | 1,517.00 | 1,523.00 | 1,488.00 | 1,488.00 | 7,344.06 | 304,888 |
| 2023-09-20 | 1,547.00 | 1,552.00 | 1,514.00 | 1,518.00 | 7,492.13 | 293,751 |
| 2023-09-19 | 1,559.00 | 1,590.00 | 1,547.00 | 1,547.00 | 7,635.26 | 296,719 |
| 2023-09-18 | 1,570.00 | 1,575.00 | 1,558.00 | 1,558.00 | 7,689.55 | 256,537 |
| 2023-09-17 | 12.544 | 12.544 | 12.544 | 12.544 | 61.911 | 0 |
| 2023-09-15 | 1,570.00 | 1,580.00 | 1,560.00 | 1,568.00 | 7,738.90 | 352,855 |
| 2023-09-14 | 1,609.00 | 1,624.00 | 1,560.00 | 1,560.00 | 7,699.42 | 986,588 |
| 2023-09-13 | 1,635.00 | 1,673.00 | 1,607.00 | 1,608.00 | 7,936.32 | 524,094 |
| 2023-09-12 | 1,718.00 | 1,790.00 | 1,622.00 | 1,629.00 | 8,039.97 | 4,671,654 |
| 2023-09-11 | 1,627.00 | 1,627.00 | 1,598.00 | 1,608.00 | 7,936.32 | 238,658 |
| 2023-09-08 | 1,615.00 | 1,630.00 | 1,599.00 | 1,630.00 | 8,044.91 | 217,569 |
| 2023-09-07 | 1,640.00 | 1,656.00 | 1,619.00 | 1,621.00 | 8,000.49 | 213,720 |
| 2023-09-06 | 1,673.00 | 1,687.00 | 1,642.00 | 1,643.00 | 8,109.07 | 245,691 |
| 2023-09-05 | 1,704.00 | 1,718.00 | 1,680.00 | 1,680.00 | 8,291.68 | 193,533 |
| 2023-09-04 | 1,703.00 | 1,723.00 | 1,687.00 | 1,693.00 | 8,355.84 | 232,256 |
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.