Kec Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	2,515.63	2,664.43	2,515.63	2,631.88	12,989.71	1,428,648
2023-04-06	2,557.48	2,562.13	2,478.43	2,492.38	12,301.21	760,571
2023-04-05	2,590.03	2,603.98	2,520.28	2,571.43	12,691.36	556,512
2023-04-04	2,599.33	2,655.13	2,566.78	2,599.33	12,829.06	809,392
2023-04-03	2,608.63	2,645.83	2,557.48	2,622.58	12,943.81	684,661
2023-04-02	22.240	22.240	22.240	22.240	109.77	0
2023-03-31	2,762.08	2,762.08	2,585.38	2,585.38	12,760.21	1,817,066
2023-03-30	2,743.48	2,873.68	2,678.38	2,841.13	14,022.46	6,520,966
2023-03-29	2,771.38	2,771.38	2,669.08	2,715.58	13,402.81	2,361,480
2023-03-28	2,515.63	2,957.38	2,515.63	2,743.48	13,540.51	17,345,780
2023-03-27	2,510.98	2,515.63	2,436.58	2,497.03	12,324.16	706,827
2023-03-26	21.520	21.520	21.520	21.520	106.21	0
2023-03-24	2,404.03	2,520.28	2,399.38	2,501.68	12,347.11	1,382,779
2023-03-23	2,385.43	2,445.88	2,362.18	2,380.78	11,750.41	631,189
2023-03-22	2,394.73	2,431.93	2,376.13	2,413.33	11,911.06	485,497
2023-03-21	2,464.48	2,473.78	2,348.23	2,348.23	11,589.76	473,591
2023-03-20	2,380.78	2,436.58	2,352.88	2,422.63	11,956.96	374,480
2023-03-19	20.840	20.840	20.840	20.840	102.86	0
2023-03-17	2,315.68	2,441.23	2,311.03	2,422.63	11,956.96	737,113
2023-03-16	2,222.68	2,306.38	2,190.13	2,283.13	11,268.46	454,022
2023-03-15	2,231.98	2,278.48	2,222.68	2,245.93	11,084.86	502,632
2023-03-14	2,329.63	2,348.23	2,171.53	2,176.18	10,740.61	646,975
2023-03-13	2,343.58	2,366.83	2,278.48	2,352.88	11,612.71	511,687
2023-03-12	20.440	20.440	20.440	20.440	100.88	0
2023-03-10	2,427.28	2,450.53	2,362.18	2,376.13	11,727.46	660,085
2023-03-09	2,534.23	2,580.73	2,473.78	2,492.38	12,301.21	1,376,754
2023-03-08	2,552.83	2,576.08	2,473.78	2,492.38	12,301.21	1,173,760
2023-03-07	2,608.63	2,692.33	2,576.08	2,603.98	12,852.01	3,848,674
2023-03-06	2,548.18	2,594.68	2,515.63	2,557.48	12,622.51	2,769,372
2023-03-05	21.440	21.440	21.440	21.440	105.82	0
2023-03-03	2,464.48	2,538.88	2,431.93	2,492.38	12,301.21	1,628,970
2023-03-02	2,650.48	2,696.98	2,464.48	2,469.13	12,186.46	4,999,300
2023-03-01	20.880	20.880	20.880	20.880	103.05	0
2023-02-28	2,473.78	2,548.18	2,417.98	2,427.28	11,979.91	2,704,665
2023-02-27	2,324.98	2,473.78	2,324.98	2,436.58	12,025.81	2,016,618
2023-02-26	20.240	20.240	20.240	20.240	99.895	0
2023-02-24	2,376.13	2,408.68	2,324.98	2,352.88	11,612.71	12,606
2023-02-23	2,348.23	2,371.48	2,301.73	2,362.18	11,658.61	17,727
2023-02-22	2,376.13	2,408.68	2,315.68	2,338.93	11,543.86	17,477
2023-02-21	2,524.93	2,524.93	2,417.98	2,450.53	12,094.66	26,358
2023-02-20	2,492.38	2,543.53	2,459.83	2,506.33	12,370.06	38,244
2023-02-19	21.360	21.360	21.360	21.360	105.42	0
2023-02-17	2,455.18	2,571.43	2,450.53	2,483.08	12,255.31	49,463
2023-02-16	2,427.28	2,501.68	2,380.78	2,469.13	12,186.46	207,722
2023-02-15	2,497.03	2,571.43	2,357.53	2,404.03	11,865.16	31,098
2023-02-14	2,445.88	2,636.53	2,427.28	2,436.58	12,025.81	64,535
2023-02-13	2,441.23	2,501.68	2,371.48	2,417.98	11,934.01	65,349
2023-02-12	21.120	21.120	21.120	21.120	104.24	0
2023-02-10	2,417.98	2,729.53	2,385.43	2,441.23	12,048.76	139,773
2023-02-09	1,999.48	2,501.68	1,994.83	2,362.18	11,658.61	151,545
2023-02-08	2,008.78	2,013.43	1,985.53	1,990.18	9,822.60	2,787
2023-02-07	1,962.28	2,004.13	1,957.63	1,990.18	9,822.60	2,372
2023-02-06	1,966.93	1,980.88	1,943.68	1,962.28	9,684.90	2,063
2023-02-03	2,004.13	2,004.13	1,966.93	1,980.88	9,776.70	1,929
2023-02-02	1,971.58	2,018.08	1,962.28	1,994.83	9,845.55	4,994
2023-02-01	1,939.03	1,976.23	1,920.43	1,934.38	9,547.20	1,814
2023-01-31	1,939.03	1,948.33	1,915.78	1,920.43	9,478.35	3,316
2023-01-30	1,962.28	2,018.08	1,952.98	1,952.98	9,639.01	4,928
2023-01-29	16.720	16.720	16.720	16.720	82.522	0
2023-01-27	1,999.48	1,999.48	1,943.68	1,943.68	9,593.10	2,989

← NewerPage 16 of 23 · 1,329 trading daysOlder →

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.