Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 092220.KO stock page

Kec Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,510.002,645.002,405.002,645.002,645.00349,356
2026-07-202,630.002,650.002,405.002,510.002,510.00429,660
2026-07-162,860.002,875.002,595.002,710.002,710.00506,634
2026-07-152,870.002,965.002,850.002,885.002,885.00376,804
2026-07-142,900.002,900.002,695.002,840.002,840.00386,695
2026-07-133,200.003,350.002,855.002,900.002,900.00494,895
2026-07-103,210.003,300.003,185.003,230.003,230.00271,955
2026-07-093,100.003,215.003,085.003,120.003,120.00302,026
2026-07-083,200.003,335.003,100.003,100.003,100.00277,329
2026-07-073,425.003,435.003,200.003,285.003,285.00334,113
2026-07-063,480.003,510.003,395.003,430.003,430.00227,570
2026-07-033,400.003,480.003,265.003,460.003,460.00335,222
2026-07-023,500.003,595.003,240.003,400.003,400.00375,944
2026-07-013,510.003,722.003,480.003,580.003,580.00481,783
2026-06-303,605.003,700.003,545.003,545.003,545.00331,147
2026-06-293,510.003,745.003,510.003,635.003,635.00369,906
2026-06-263,600.003,825.003,445.003,515.003,515.00652,786
2026-06-254,000.004,170.003,590.003,600.003,600.00602,042
2026-06-244,020.004,990.003,880.003,950.003,950.002,932,135
2026-06-233,585.004,380.003,360.004,020.004,020.003,360,336
2026-06-223,580.003,675.003,495.003,585.003,585.00524,085
2026-06-193,875.003,955.003,530.003,610.003,610.00798,479
2026-06-184,030.004,065.003,840.003,875.003,875.00489,784
2026-06-174,180.004,212.004,035.004,045.004,045.00523,727
2026-06-164,335.004,460.004,110.004,180.004,180.00644,403
2026-06-154,355.004,390.004,150.004,335.004,335.00730,900
2026-06-124,210.004,430.004,165.004,235.004,235.00926,667
2026-06-114,065.004,140.003,925.004,010.004,010.00721,883
2026-06-104,325.004,400.004,000.004,155.004,155.001,366
2026-06-094,665.004,980.004,320.004,330.004,330.001,101,353
2026-06-084,600.005,010.004,500.004,530.004,530.001,229,881
2026-06-055,060.006,500.004,970.005,350.005,350.006,810,950
2026-06-044,785.005,260.004,785.005,140.005,140.001,070,434
2026-06-024,950.005,420.004,510.004,775.004,775.001,772,903
2026-06-014,920.004,980.004,525.004,950.004,950.001,434,491
2026-05-295,270.005,270.004,655.004,965.004,965.001,802,227
2026-05-285,210.005,680.004,985.005,150.005,150.001,617,033
2026-05-276,270.006,320.005,200.005,210.005,210.002,659,500
2026-05-266,870.006,900.006,050.006,170.006,170.003,009,216
2026-05-225,880.007,350.005,630.006,790.006,790.005,415,008
2026-05-216,450.006,850.005,460.005,830.005,830.005,299,081
2026-05-208,440.008,770.006,440.006,440.006,440.005,721,192
2026-05-191,838.001,838.001,838.001,838.009,190.000
2026-05-181,838.001,838.001,838.001,838.009,190.000
2026-05-151,838.001,838.001,838.001,838.009,190.000
2026-05-141,838.001,838.001,838.001,838.009,190.000
2026-05-131,838.001,838.001,838.001,838.009,190.000
2026-05-121,838.001,838.001,838.001,838.009,190.000
2026-05-111,838.001,838.001,838.001,838.009,190.000
2026-05-081,838.001,838.001,838.001,838.009,190.000
2026-05-071,838.001,838.001,838.001,838.009,190.000
2026-05-061,838.001,838.001,838.001,838.009,190.000
2026-05-041,838.001,838.001,838.001,838.009,190.000
2026-04-301,838.001,838.001,838.001,838.009,190.000
2026-04-291,838.001,838.001,838.001,838.009,190.000
2026-04-281,838.001,838.001,838.001,838.009,190.000
2026-04-271,872.002,050.001,804.001,838.009,190.0014,053,390
2026-04-241,663.001,944.001,660.001,871.009,355.0029,493,428
2026-04-232,020.002,080.001,555.001,601.008,005.0015,642,803
2026-04-221,450.001,843.001,438.001,843.009,215.0016,563,271
← NewerPage 2 of 23 · 1,328 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.