Kec Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	2,599.33	2,831.83	2,599.33	2,715.58	13,002.72	6,624,959
2022-08-18	2,515.63	2,520.28	2,478.43	2,501.68	11,978.54	199,542
2022-08-17	2,585.38	2,590.03	2,515.63	2,529.58	12,112.13	222,519
2022-08-16	2,617.93	2,645.83	2,580.73	2,585.38	12,379.30	315,481
2022-08-12	2,534.23	2,585.38	2,529.58	2,585.38	12,379.30	193,225
2022-08-11	2,538.88	2,548.18	2,520.28	2,548.18	12,201.18	189,672
2022-08-10	2,538.88	2,548.18	2,487.73	2,497.03	11,956.27	301,651
2022-08-09	2,603.98	2,641.18	2,557.48	2,566.78	12,290.25	231,606
2022-08-08	2,627.23	2,627.23	2,566.78	2,608.63	12,490.63	216,069
2022-08-07	22.640	22.640	22.640	22.640	108.40	0
2022-08-05	2,650.48	2,683.03	2,617.93	2,631.88	12,601.95	283,862
2022-08-04	2,641.18	2,738.83	2,617.93	2,650.48	12,691.01	1,017,799
2022-08-03	2,548.18	2,599.33	2,534.23	2,599.33	12,446.10	204,732
2022-08-02	2,613.28	2,617.93	2,538.88	2,548.18	12,201.18	306,021
2022-08-01	2,548.18	2,603.98	2,538.88	2,594.68	12,423.83	316,976
2022-07-29	2,548.18	2,557.48	2,520.28	2,534.23	12,134.39	186,196
2022-07-28	2,576.08	2,576.08	2,515.63	2,524.93	12,089.86	216,327
2022-07-27	2,469.13	2,534.23	2,464.48	2,524.93	12,089.86	250,235
2022-07-26	2,473.78	2,510.98	2,473.78	2,483.08	11,889.48	134,725
2022-07-25	2,497.03	2,543.53	2,487.73	2,497.03	11,956.27	207,435
2022-07-24	21.760	21.760	21.760	21.760	104.19	0
2022-07-22	2,631.88	2,631.88	2,529.58	2,529.58	12,112.13	424,395
2022-07-21	2,524.93	2,603.98	2,510.98	2,594.68	12,423.83	500,782
2022-07-20	2,566.78	2,580.73	2,487.73	2,497.03	11,956.27	389,741
2022-07-19	2,445.88	2,594.68	2,436.58	2,515.63	12,045.33	949,089
2022-07-18	2,417.98	2,473.78	2,417.98	2,473.78	11,844.95	386,717
2022-07-15	2,366.83	2,413.33	2,324.98	2,390.08	11,444.18	427,061
2022-07-14	2,315.68	2,390.08	2,297.08	2,357.53	11,288.32	327,144
2022-07-13	2,334.28	2,376.13	2,306.38	2,329.63	11,154.73	345,595
2022-07-12	2,404.03	2,436.58	2,311.03	2,329.63	11,154.73	476,388
2022-07-11	2,385.43	2,580.73	2,338.93	2,422.63	11,600.03	1,331,536
2022-07-08	2,380.78	2,422.63	2,357.53	2,366.83	11,332.85	334,534
2022-07-07	2,278.48	2,338.93	2,269.18	2,306.38	11,043.41	236,191
2022-07-06	2,315.68	2,352.88	2,250.58	2,250.58	10,776.23	307,624
2022-07-05	2,245.93	2,320.33	2,245.93	2,306.38	11,043.41	283,494
2022-07-04	2,273.83	2,297.08	2,180.83	2,241.28	10,731.70	420,833
2022-07-03	19.560	19.560	19.560	19.560	93.657	0
2022-07-01	2,390.08	2,431.93	2,264.53	2,273.83	10,887.55	439,236
2022-06-30	2,538.88	2,538.88	2,390.08	2,390.08	11,444.18	376,964
2022-06-29	2,515.63	2,590.03	2,497.03	2,538.88	12,156.66	273,505
2022-06-28	2,557.48	2,580.73	2,515.63	2,576.08	12,334.77	254,490
2022-06-27	2,478.43	2,580.73	2,455.18	2,557.48	12,245.71	503,602
2022-06-26	20.840	20.840	20.840	20.840	99.786	0
2022-06-24	2,311.03	2,445.88	2,311.03	2,422.63	11,600.03	500,247
2022-06-23	2,478.43	2,566.78	2,320.33	2,320.33	11,110.20	862,597
2022-06-22	2,710.93	2,729.53	2,487.73	2,487.73	11,911.74	640,206
2022-06-21	2,650.48	2,743.48	2,636.53	2,669.08	12,780.07	398,252
2022-06-20	2,799.28	2,799.28	2,631.88	2,659.78	12,735.54	440,334
2022-06-17	2,683.03	2,794.63	2,655.13	2,771.38	13,269.90	507,094
2022-06-16	2,720.23	2,929.48	2,706.28	2,771.38	13,269.90	1,511,673
2022-06-15	2,766.73	2,799.28	2,645.83	2,655.13	12,713.28	428,021
2022-06-14	2,659.78	2,785.33	2,641.18	2,762.08	13,225.37	569,172
2022-06-13	2,766.73	2,827.18	2,748.13	2,752.78	13,180.84	620,480
2022-06-12	24.640	24.640	24.640	24.640	117.98	0
2022-06-10	2,887.63	2,957.38	2,864.38	2,864.38	13,715.20	445,037
2022-06-09	2,901.58	2,924.83	2,845.78	2,887.63	13,826.53	346,838
2022-06-08	2,962.03	2,985.28	2,906.23	2,906.23	13,915.59	409,616
2022-06-07	3,055.03	3,059.68	2,943.43	2,957.38	14,160.50	435,097
2022-06-03	3,120.13	3,148.03	3,055.03	3,055.03	14,628.06	480,159
2022-06-02	3,078.28	3,124.78	3,055.03	3,096.88	14,828.45	329,247

← NewerPage 19 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.