Kec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-03 | 13.680 | 13.680 | 13.680 | 13.680 | 67.518 | 0 |
| 2023-09-01 | 1,671.00 | 1,723.00 | 1,670.00 | 1,710.00 | 8,439.75 | 445,973 |
| 2023-08-31 | 1,720.00 | 1,735.00 | 1,676.00 | 1,679.00 | 8,286.75 | 526,472 |
| 2023-08-30 | 1,697.00 | 1,890.00 | 1,678.00 | 1,726.00 | 8,518.72 | 2,624,331 |
| 2023-08-29 | 1,611.00 | 1,692.00 | 1,611.00 | 1,667.00 | 8,227.52 | 446,797 |
| 2023-08-28 | 1,593.00 | 1,620.00 | 1,590.00 | 1,617.00 | 7,980.74 | 162,466 |
| 2023-08-25 | 1,610.00 | 1,623.00 | 1,583.00 | 1,592.00 | 7,857.36 | 271,767 |
| 2023-08-24 | 1,604.00 | 1,638.00 | 1,604.00 | 1,631.00 | 8,049.84 | 253,922 |
| 2023-08-23 | 1,602.00 | 1,623.00 | 1,587.00 | 1,590.00 | 7,847.49 | 195,049 |
| 2023-08-22 | 1,649.00 | 1,662.00 | 1,595.00 | 1,602.00 | 7,906.71 | 269,139 |
| 2023-08-21 | 1,637.00 | 1,687.00 | 1,637.00 | 1,649.00 | 8,138.68 | 240,981 |
| 2023-08-18 | 1,591.00 | 1,693.00 | 1,587.00 | 1,650.00 | 8,143.62 | 394,511 |
| 2023-08-17 | 1,601.00 | 1,630.00 | 1,545.00 | 1,620.00 | 7,995.55 | 794,983 |
| 2023-08-16 | 1,728.00 | 1,728.00 | 1,626.00 | 1,634.00 | 8,064.65 | 757,475 |
| 2023-08-15 | 13.840 | 13.840 | 13.840 | 13.840 | 68.308 | 0 |
| 2023-08-14 | 1,778.00 | 1,780.00 | 1,722.00 | 1,730.00 | 8,538.46 | 440,471 |
| 2023-08-13 | 14.392 | 14.392 | 14.392 | 14.392 | 71.032 | 0 |
| 2023-08-11 | 1,774.00 | 1,836.00 | 1,774.00 | 1,799.00 | 8,879.01 | 300,223 |
| 2023-08-10 | 1,798.00 | 1,798.00 | 1,762.00 | 1,784.00 | 8,804.98 | 262,049 |
| 2023-08-09 | 1,784.00 | 1,815.00 | 1,775.00 | 1,798.00 | 8,874.07 | 185,003 |
| 2023-08-08 | 1,753.00 | 1,820.00 | 1,753.00 | 1,786.00 | 8,814.85 | 475,918 |
| 2023-08-07 | 1,775.00 | 1,784.00 | 1,735.00 | 1,756.00 | 8,666.78 | 249,728 |
| 2023-08-06 | 14.192 | 14.192 | 14.192 | 14.192 | 70.045 | 0 |
| 2023-08-04 | 1,805.00 | 1,809.00 | 1,765.00 | 1,774.00 | 8,755.62 | 257,286 |
| 2023-08-03 | 1,834.00 | 1,850.00 | 1,784.00 | 1,811.00 | 8,938.24 | 353,033 |
| 2023-08-02 | 1,855.00 | 1,912.00 | 1,818.00 | 1,834.00 | 9,051.75 | 568,257 |
| 2023-08-01 | 1,838.00 | 1,875.00 | 1,827.00 | 1,861.00 | 9,185.01 | 341,885 |
| 2023-07-31 | 1,828.00 | 1,852.00 | 1,810.00 | 1,835.00 | 9,056.69 | 391,823 |
| 2023-07-30 | 14.432 | 14.432 | 14.432 | 14.432 | 71.230 | 0 |
| 2023-07-28 | 1,756.00 | 1,817.00 | 1,745.00 | 1,804.00 | 8,903.69 | 331,156 |
| 2023-07-27 | 1,716.00 | 1,793.00 | 1,715.00 | 1,777.00 | 8,770.43 | 422,746 |
| 2023-07-26 | 1,787.00 | 1,794.00 | 1,704.00 | 1,729.00 | 8,533.52 | 686,109 |
| 2023-07-25 | 1,733.00 | 1,824.00 | 1,720.00 | 1,797.00 | 8,869.14 | 1,052,008 |
| 2023-07-24 | 1,795.00 | 1,796.00 | 1,718.00 | 1,725.00 | 8,513.78 | 874,313 |
| 2023-07-23 | 14.376 | 14.376 | 14.376 | 14.376 | 70.953 | 0 |
| 2023-07-21 | 1,815.00 | 1,825.00 | 1,794.00 | 1,797.00 | 8,869.14 | 459,486 |
| 2023-07-20 | 1,883.00 | 1,884.00 | 1,817.00 | 1,833.00 | 9,046.82 | 711,848 |
| 2023-07-19 | 1,939.00 | 1,946.00 | 1,883.00 | 1,887.00 | 9,313.34 | 446,133 |
| 2023-07-18 | 1,960.00 | 1,983.00 | 1,901.00 | 1,902.00 | 9,387.37 | 599,095 |
| 2023-07-17 | 1,907.00 | 1,997.00 | 1,905.00 | 1,960.00 | 9,673.63 | 1,020,071 |
| 2023-07-16 | 15.200 | 15.200 | 15.200 | 15.200 | 75.020 | 0 |
| 2023-07-14 | 1,908.00 | 1,934.00 | 1,855.00 | 1,900.00 | 9,377.50 | 830,116 |
| 2023-07-13 | 1,909.00 | 1,916.00 | 1,900.00 | 1,902.00 | 9,387.37 | 454,533 |
| 2023-07-12 | 1,940.00 | 1,943.00 | 1,883.00 | 1,909.00 | 9,421.92 | 1,700,683 |
| 2023-07-11 | 2,030.00 | 2,050.00 | 2,005.00 | 2,050.00 | 10,117.83 | 275,676 |
| 2023-07-10 | 2,130.00 | 2,130.00 | 2,025.00 | 2,030.00 | 10,019.12 | 318,704 |
| 2023-07-09 | 16.880 | 16.880 | 16.880 | 16.880 | 83.312 | 0 |
| 2023-07-07 | 2,085.00 | 2,120.00 | 2,055.00 | 2,110.00 | 10,413.96 | 336,455 |
| 2023-07-06 | 2,125.00 | 2,230.00 | 2,090.00 | 2,100.00 | 10,364.60 | 2,303,208 |
| 2023-07-05 | 2,065.00 | 2,080.00 | 2,015.00 | 2,025.00 | 9,994.44 | 219,874 |
| 2023-07-04 | 2,120.00 | 2,150.00 | 2,050.00 | 2,050.00 | 10,117.83 | 573,978 |
| 2023-07-03 | 2,015.00 | 2,065.00 | 2,005.00 | 2,050.00 | 10,117.83 | 244,889 |
| 2023-06-30 | 2,050.00 | 2,055.00 | 1,998.00 | 2,010.00 | 9,920.41 | 204,237 |
| 2023-06-29 | 2,020.00 | 2,065.00 | 1,999.00 | 2,035.00 | 10,043.79 | 219,978 |
| 2023-06-28 | 2,070.00 | 2,110.00 | 2,005.00 | 2,010.00 | 9,920.41 | 265,679 |
| 2023-06-27 | 1,993.00 | 2,010.00 | 1,981.00 | 2,010.00 | 9,920.41 | 143,433 |
| 2023-06-26 | 2,015.00 | 2,025.00 | 1,983.00 | 1,993.00 | 9,836.50 | 220,643 |
| 2023-06-25 | 16.240 | 16.240 | 16.240 | 16.240 | 80.153 | 0 |
| 2023-06-23 | 2,020.00 | 2,065.00 | 2,020.00 | 2,030.00 | 10,019.12 | 208,808 |
| 2023-06-22 | 2,010.00 | 2,145.00 | 2,010.00 | 2,025.00 | 9,994.44 | 749,842 |
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.