See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.41▼ 3.32%
← 092220.KO stock page

Kec Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-212,090.002,120.002,040.002,050.0010,117.83285,977
2023-06-202,155.002,165.002,075.002,100.0010,364.60425,515
2023-06-192,185.002,210.002,160.002,170.0010,710.09280,164
2023-06-1817.48017.48017.48017.48086.2730
2023-06-162,210.002,230.002,180.002,185.0010,784.12299,037
2023-06-152,180.002,220.002,140.002,205.0010,882.83531,011
2023-06-142,230.002,255.002,150.002,185.0010,784.12530,692
2023-06-132,270.002,290.002,220.002,220.0010,956.87705,141
2023-06-122,225.002,275.002,200.002,270.0011,203.64664,843
2023-06-1118.00018.00018.00018.00088.8390
2023-06-092,445.002,450.002,220.002,250.0011,104.934,999,598
2023-06-082,090.002,155.002,030.002,155.0010,636.06847,696
2023-06-072,100.002,110.002,065.002,090.0010,315.25304,829
2023-06-0616.92016.92016.92016.92083.5090
2023-06-052,195.002,205.002,115.002,115.0010,438.641,445,503
2023-06-022,160.002,185.002,110.002,135.0010,537.35643,527
2023-06-012,235.002,440.002,180.002,180.0010,759.455,480,761
2023-05-312,160.002,245.002,105.002,165.0010,685.41666,499
2023-05-302,140.002,185.002,120.002,160.0010,660.74256,556
2023-05-2916.88016.88016.88016.88083.3120
2023-05-262,115.002,150.002,105.002,110.0010,413.96171,339
2023-05-252,135.002,160.002,100.002,105.0010,389.28180,981
2023-05-242,105.002,145.002,090.002,120.0010,463.31249,344
2023-05-232,160.002,170.002,130.002,145.0010,586.70145,901
2023-05-222,160.002,175.002,120.002,160.0010,660.74183,310
2023-05-2116.96016.96016.96016.96083.7070
2023-05-192,060.002,145.002,030.002,120.0010,463.31340,432
2023-05-181,999.002,060.001,998.002,060.0010,167.18264,175
2023-05-171,918.002,010.001,916.001,998.009,861.18334,088
2023-05-162,100.002,125.001,922.001,942.009,584.79787,905
2023-05-152,235.002,240.002,135.002,140.0010,562.02253,695
2023-05-1417.36017.36017.36017.36085.6810
2023-05-122,160.002,245.002,140.002,170.0010,710.09377,631
2023-05-112,185.482,250.582,120.382,134.3310,534.051,082,100
2023-05-102,134.332,180.832,120.382,143.6310,579.96231,809
2023-05-092,176.182,176.182,129.682,129.6810,511.10249,763
2023-05-082,138.982,176.182,129.682,176.1810,740.61293,490
2023-05-0718.12018.12018.12018.12089.4320
2023-05-042,152.932,152.932,092.482,106.4310,396.35212,880
2023-05-032,120.382,176.182,111.082,152.9310,625.86208,190
2023-05-022,087.832,143.632,087.832,138.9810,557.01228,276
2023-05-0117.96017.96017.96017.96088.6420
2023-04-282,157.582,162.232,083.182,087.8310,304.55284,099
2023-04-272,069.232,152.932,059.932,143.6310,579.96269,076
2023-04-262,055.282,125.032,050.632,083.1810,281.60260,238
2023-04-252,148.282,152.932,064.582,083.1810,281.60427,241
2023-04-242,134.332,166.882,111.082,148.2810,602.91264,151
2023-04-2318.44018.44018.44018.44091.0110
2023-04-212,138.982,171.532,134.332,143.6310,579.96270,772
2023-04-202,222.682,222.682,138.982,143.6310,579.96521,360
2023-04-192,241.282,259.882,218.032,231.9811,016.01405,149
2023-04-182,213.382,250.582,185.482,241.2811,061.91687,871
2023-04-172,190.132,227.332,152.932,204.0810,878.30630,754
2023-04-1618.92018.92018.92018.92093.3800
2023-04-142,264.532,264.532,185.482,199.4310,855.361,157,921
2023-04-132,371.482,376.132,231.982,250.5811,107.811,197,570
2023-04-122,301.732,417.982,190.132,348.2311,589.764,508,321
2023-04-112,669.082,808.582,608.632,692.3313,288.062,636,894
2023-04-102,673.732,729.532,585.382,636.5313,012.661,678,583
2023-04-0922.64022.64022.64022.640111.740
← NewerPage 15 of 23 · 1,329 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2720.0000 KRW
2022-12-2855.7996 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.