Kec Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	2,524.93	2,548.18	2,487.73	2,497.03	11,956.27	293,707
2022-11-07	2,515.63	2,548.18	2,497.03	2,520.28	12,067.60	250,511
2022-11-04	2,529.58	2,538.88	2,450.53	2,487.73	11,911.74	358,298
2022-11-03	2,371.48	2,650.48	2,371.48	2,548.18	12,201.18	1,719,620
2022-11-02	2,483.08	2,483.08	2,413.33	2,445.88	11,711.36	291,719
2022-11-01	2,376.13	2,445.88	2,348.23	2,445.88	11,711.36	221,170
2022-10-31	2,380.78	2,399.38	2,362.18	2,390.08	11,444.18	156,458
2022-10-30	20.240	20.240	20.240	20.240	96.913	0
2022-10-28	2,417.98	2,422.63	2,343.58	2,352.88	11,266.06	297,000
2022-10-27	2,422.63	2,459.83	2,404.03	2,441.23	11,689.09	159,051
2022-10-26	2,497.03	2,501.68	2,417.98	2,422.63	11,600.03	181,095
2022-10-25	2,515.63	2,534.23	2,459.83	2,464.48	11,800.42	280,225
2022-10-24	2,436.58	2,478.43	2,413.33	2,473.78	11,844.95	298,062
2022-10-21	2,431.93	2,455.18	2,366.83	2,366.83	11,332.85	241,587
2022-10-20	2,436.58	2,501.68	2,394.73	2,445.88	11,711.36	357,051
2022-10-19	2,510.98	2,552.83	2,445.88	2,450.53	11,733.62	450,992
2022-10-18	2,492.38	2,548.18	2,431.93	2,478.43	11,867.21	554,777
2022-10-17	2,324.98	2,515.63	2,301.73	2,445.88	11,711.36	1,693,350
2022-10-16	20.160	20.160	20.160	20.160	96.530	0
2022-10-14	2,283.13	2,371.48	2,255.23	2,343.58	11,221.53	478,123
2022-10-13	2,320.33	2,338.93	2,218.03	2,218.03	10,620.37	358,503
2022-10-12	2,385.43	2,445.88	2,343.58	2,357.53	11,288.32	388,291
2022-10-11	2,292.43	2,408.68	2,273.83	2,408.68	11,533.24	435,536
2022-10-10	20.360	20.360	20.360	20.360	97.488	0
2022-10-07	2,343.58	2,417.98	2,334.28	2,366.83	11,332.85	448,842
2022-10-06	2,241.28	2,506.33	2,236.63	2,371.48	11,355.12	2,195,877
2022-10-05	2,273.83	2,297.08	2,157.58	2,166.88	10,375.46	286,390
2022-10-04	2,176.18	2,227.33	2,171.53	2,218.03	10,620.37	295,332
2022-09-30	2,134.33	2,166.88	2,083.18	2,120.38	10,152.81	442,687
2022-09-29	2,311.03	2,334.28	2,190.13	2,190.13	10,486.79	359,083
2022-09-28	2,399.38	2,441.23	2,236.63	2,255.23	10,798.49	424,047
2022-09-27	2,352.88	2,473.78	2,334.28	2,417.98	11,577.77	352,522
2022-09-26	2,510.98	2,529.58	2,352.88	2,394.73	11,466.44	557,866
2022-09-25	22.080	22.080	22.080	22.080	105.72	0
2022-09-23	2,706.28	2,720.23	2,562.13	2,566.78	12,290.25	500,466
2022-09-22	2,683.03	2,743.48	2,655.13	2,734.18	13,091.78	731,458
2022-09-21	2,678.38	2,748.13	2,650.48	2,715.58	13,002.72	924,006
2022-09-20	2,603.98	2,752.78	2,590.03	2,683.03	12,846.87	1,855,800
2022-09-19	2,590.03	2,631.88	2,515.63	2,534.23	12,134.39	438,867
2022-09-18	22.240	22.240	22.240	22.240	106.49	0
2022-09-16	2,631.88	2,645.83	2,576.08	2,585.38	12,379.30	443,236
2022-09-15	2,557.48	2,687.68	2,543.53	2,669.08	12,780.07	1,209,952
2022-09-14	2,501.68	2,552.83	2,469.13	2,520.28	12,067.60	329,531
2022-09-13	2,627.23	2,627.23	2,576.08	2,603.98	12,468.36	507,571
2022-09-08	2,524.93	2,631.88	2,497.03	2,566.78	12,290.25	1,533,547
2022-09-07	2,473.78	2,534.23	2,441.23	2,487.73	11,911.74	368,375
2022-09-06	2,459.83	2,497.03	2,436.58	2,487.73	11,911.74	176,584
2022-09-05	2,390.08	2,483.08	2,390.08	2,459.83	11,778.15	270,274
2022-09-02	2,455.18	2,469.13	2,362.18	2,441.23	11,689.09	378,479
2022-09-01	2,529.58	2,529.58	2,436.58	2,436.58	11,666.83	345,098
2022-08-31	2,473.78	2,543.53	2,473.78	2,538.88	12,156.66	223,729
2022-08-30	2,469.13	2,534.23	2,450.53	2,501.68	11,978.54	319,450
2022-08-29	2,459.83	2,497.03	2,450.53	2,469.13	11,822.68	425,118
2022-08-28	22.040	22.040	22.040	22.040	105.53	0
2022-08-26	2,613.28	2,645.83	2,562.13	2,562.13	12,267.98	460,395
2022-08-25	2,543.53	2,594.68	2,538.88	2,571.43	12,312.51	348,652
2022-08-24	2,636.53	2,664.43	2,515.63	2,543.53	12,178.92	974,902
2022-08-23	2,613.28	2,655.13	2,603.98	2,617.93	12,535.16	546,398
2022-08-22	2,701.63	2,757.43	2,622.58	2,636.53	12,624.22	1,092,700
2022-08-21	23.360	23.360	23.360	23.360	111.85	0

← NewerPage 18 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.