Kec Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	1,943.68	1,966.93	1,934.38	1,962.28	9,684.90	4,251
2023-01-25	1,915.78	1,952.98	1,911.13	1,943.68	9,593.10	4,439
2023-01-20	1,892.53	1,911.13	1,883.23	1,897.18	9,363.60	69,224
2023-01-19	1,901.83	1,915.78	1,869.29	1,901.83	9,386.55	103,569
2023-01-18	1,966.93	1,976.23	1,906.48	1,911.13	9,432.45	206,539
2023-01-17	1,939.03	2,036.68	1,915.78	1,943.68	9,593.10	343,362
2023-01-16	1,971.58	1,971.58	1,934.38	1,939.03	9,570.15	108,994
2023-01-13	1,966.93	1,994.83	1,939.03	1,957.63	9,661.95	135,291
2023-01-12	1,980.88	1,980.88	1,934.38	1,948.33	9,616.05	130,760
2023-01-11	1,934.38	1,971.58	1,887.88	1,962.28	9,684.90	184,648
2023-01-10	1,925.08	1,962.28	1,911.13	1,915.78	9,455.40	129,926
2023-01-09	1,915.78	1,939.03	1,892.53	1,915.78	9,455.40	165,639
2023-01-06	1,822.79	1,915.78	1,822.79	1,878.59	9,271.80	221,495
2023-01-05	1,883.23	1,883.23	1,832.09	1,836.74	9,065.25	123,228
2023-01-04	1,748.39	1,873.94	1,748.39	1,859.99	9,180.00	298,851
2023-01-03	1,762.34	1,785.59	1,701.89	1,785.59	8,812.80	211,978
2023-01-02	1,813.49	1,859.99	1,771.64	1,771.64	8,743.95	184,030
2022-12-29	1,827.44	1,832.09	1,757.69	1,818.14	8,973.45	274,429
2022-12-28	1,855.34	1,869.29	1,818.14	1,818.14	8,973.45	217,895
2022-12-27	1,859.99	1,892.53	1,859.99	1,869.29	8,950.50	167,097
2022-12-26	1,911.13	1,915.78	1,855.34	1,873.94	8,972.77	210,457
2022-12-25	16.440	16.440	16.440	16.440	78.718	0
2022-12-23	1,980.88	1,985.53	1,911.13	1,911.13	9,150.89	268,460
2022-12-22	1,980.88	2,059.93	1,966.93	2,022.73	9,685.25	409,957
2022-12-21	2,027.38	2,032.03	1,948.33	1,966.93	9,418.07	251,762
2022-12-20	2,092.48	2,106.43	2,018.08	2,018.08	9,662.98	301,841
2022-12-19	2,120.38	2,134.33	2,101.78	2,111.08	10,108.28	98,974
2022-12-18	18.280	18.280	18.280	18.280	87.528	0
2022-12-16	2,115.73	2,148.28	2,115.73	2,125.03	10,175.08	114,658
2022-12-15	2,162.23	2,190.13	2,148.28	2,157.58	10,330.93	104,352
2022-12-14	2,143.63	2,171.53	2,143.63	2,171.53	10,397.73	113,184
2022-12-13	2,138.98	2,157.58	2,129.68	2,134.33	10,219.61	101,799
2022-12-12	2,152.93	2,171.53	2,125.03	2,134.33	10,219.61	110,758
2022-12-11	18.720	18.720	18.720	18.720	89.635	0
2022-12-09	2,148.28	2,180.83	2,125.03	2,176.18	10,419.99	154,452
2022-12-08	2,143.63	2,162.23	2,129.68	2,134.33	10,219.61	121,640
2022-12-07	2,148.28	2,171.53	2,138.98	2,152.93	10,308.67	159,868
2022-12-06	2,204.08	2,208.73	2,176.18	2,176.18	10,419.99	155,167
2022-12-05	2,245.93	2,273.83	2,222.68	2,222.68	10,642.64	193,019
2022-12-02	2,306.38	2,306.38	2,259.88	2,259.88	10,820.76	178,094
2022-12-01	2,287.78	2,315.68	2,259.88	2,292.43	10,976.61	503,613
2022-11-30	2,227.33	2,264.53	2,227.33	2,250.58	10,776.23	133,013
2022-11-29	2,204.08	2,250.58	2,204.08	2,250.58	10,776.23	144,689
2022-11-28	2,259.88	2,269.18	2,204.08	2,227.33	10,664.90	259,477
2022-11-27	19.440	19.440	19.440	19.440	93.083	0
2022-11-25	2,278.48	2,292.43	2,259.88	2,259.88	10,820.76	206,464
2022-11-24	2,278.48	2,297.08	2,264.53	2,273.83	10,887.55	278,234
2022-11-23	2,199.43	2,324.98	2,199.43	2,250.58	10,776.23	873,162
2022-11-22	2,171.53	2,236.63	2,171.53	2,185.48	10,464.52	194,237
2022-11-21	2,250.58	2,269.18	2,190.13	2,194.78	10,509.05	314,136
2022-11-20	19.400	19.400	19.400	19.400	92.891	0
2022-11-18	2,301.73	2,315.68	2,250.58	2,255.23	10,798.49	299,458
2022-11-17	2,366.83	2,371.48	2,278.48	2,287.78	10,954.35	594,830
2022-11-16	2,413.33	2,413.33	2,357.53	2,376.13	11,377.38	322,667
2022-11-15	2,390.08	2,408.68	2,329.63	2,404.03	11,510.97	445,582
2022-11-14	2,543.53	2,613.28	2,357.53	2,390.08	11,444.18	1,389,468
2022-11-13	21.800	21.800	21.800	21.800	104.38	0
2022-11-11	2,576.08	2,613.28	2,529.58	2,534.23	12,134.39	608,283
2022-11-10	2,515.63	2,534.23	2,483.08	2,487.73	11,911.74	217,065
2022-11-09	2,515.63	2,566.78	2,497.03	2,543.53	12,178.92	338,058

← NewerPage 17 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.