Kec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 26.600 | 26.600 | 26.600 | 26.600 | 127.37 | 0 |
| 2022-05-31 | 3,120.13 | 3,138.73 | 3,087.58 | 3,092.23 | 14,806.18 | 433,467 |
| 2022-05-30 | 3,050.38 | 3,120.13 | 3,050.38 | 3,106.18 | 14,872.98 | 576,548 |
| 2022-05-27 | 3,087.58 | 3,143.38 | 3,036.43 | 3,036.43 | 14,539.00 | 968,523 |
| 2022-05-26 | 3,082.93 | 3,110.83 | 3,031.78 | 3,041.08 | 14,561.27 | 626,766 |
| 2022-05-25 | 3,087.58 | 3,138.73 | 3,031.78 | 3,078.28 | 14,739.39 | 703,852 |
| 2022-05-24 | 3,180.57 | 3,217.77 | 3,068.98 | 3,068.98 | 14,694.86 | 1,125,638 |
| 2022-05-23 | 3,189.87 | 3,315.42 | 3,138.73 | 3,152.68 | 15,095.63 | 3,315,706 |
| 2022-05-22 | 26.920 | 26.920 | 26.920 | 26.920 | 128.90 | 0 |
| 2022-05-20 | 3,050.38 | 3,310.77 | 2,985.28 | 3,129.43 | 14,984.30 | 6,237,111 |
| 2022-05-19 | 2,882.98 | 2,957.38 | 2,878.33 | 2,910.88 | 13,937.85 | 349,485 |
| 2022-05-18 | 3,082.93 | 3,092.23 | 2,985.28 | 2,989.93 | 14,316.35 | 445,421 |
| 2022-05-17 | 2,985.28 | 3,068.98 | 2,952.73 | 3,050.38 | 14,605.80 | 720,783 |
| 2022-05-16 | 2,966.68 | 3,036.43 | 2,966.68 | 2,989.93 | 14,316.35 | 493,366 |
| 2022-05-15 | 25.440 | 25.440 | 25.440 | 25.440 | 121.81 | 0 |
| 2022-05-13 | 2,929.48 | 2,985.28 | 2,906.23 | 2,957.38 | 14,160.50 | 299,549 |
| 2022-05-12 | 2,962.03 | 3,031.78 | 2,864.38 | 2,878.33 | 13,782.00 | 428,000 |
| 2022-05-11 | 2,989.93 | 3,031.78 | 2,952.73 | 3,013.18 | 14,427.68 | 410,892 |
| 2022-05-10 | 2,762.08 | 3,003.88 | 2,743.48 | 2,989.93 | 14,316.35 | 735,139 |
| 2022-05-09 | 23.629 | 23.666 | 22.773 | 22.848 | 109.40 | 1,938,414 |
| 2022-05-06 | 2,929.48 | 2,962.03 | 2,910.88 | 2,938.78 | 14,071.44 | 368,229 |
| 2022-05-05 | 25.800 | 25.800 | 25.800 | 25.800 | 123.54 | 0 |
| 2022-05-04 | 3,050.38 | 3,078.28 | 2,989.93 | 2,999.23 | 14,360.88 | 388,623 |
| 2022-05-03 | 3,041.08 | 3,175.92 | 3,013.18 | 3,045.73 | 14,583.53 | 1,515,893 |
| 2022-05-02 | 2,901.58 | 3,003.88 | 2,892.28 | 2,994.58 | 14,338.62 | 351,999 |
| 2022-05-01 | 25.520 | 25.520 | 25.520 | 25.520 | 122.19 | 0 |
| 2022-04-29 | 2,920.18 | 2,971.33 | 2,910.88 | 2,966.68 | 14,205.03 | 381,363 |
| 2022-04-28 | 2,962.03 | 2,966.68 | 2,873.68 | 2,906.23 | 13,915.59 | 387,164 |
| 2022-04-27 | 2,859.73 | 2,938.78 | 2,822.53 | 2,938.78 | 14,071.44 | 672,655 |
| 2022-04-26 | 3,045.73 | 3,078.28 | 2,980.63 | 2,980.63 | 14,271.82 | 575,038 |
| 2022-04-25 | 3,101.53 | 3,124.78 | 3,008.53 | 3,013.18 | 14,427.68 | 924,976 |
| 2022-04-24 | 27.320 | 27.320 | 27.320 | 27.320 | 130.81 | 0 |
| 2022-04-22 | 3,217.77 | 3,217.77 | 3,134.08 | 3,175.92 | 15,206.95 | 764,517 |
| 2022-04-21 | 3,278.22 | 3,329.37 | 3,222.42 | 3,222.42 | 15,429.60 | 2,510,366 |
| 2022-04-20 | 3,194.52 | 3,264.27 | 3,166.62 | 3,236.37 | 15,496.40 | 1,965,176 |
| 2022-04-19 | 3,148.03 | 3,231.72 | 3,138.73 | 3,185.22 | 15,251.48 | 1,566,039 |
| 2022-04-18 | 3,180.57 | 3,254.97 | 3,101.53 | 3,129.43 | 14,984.30 | 2,366,880 |
| 2022-04-17 | 27.120 | 27.120 | 27.120 | 27.120 | 129.86 | 0 |
| 2022-04-15 | 3,068.98 | 3,175.92 | 3,013.18 | 3,152.68 | 15,095.63 | 1,161,480 |
| 2022-04-14 | 3,064.33 | 3,264.27 | 3,064.33 | 3,068.98 | 14,694.86 | 3,753,711 |
| 2022-04-13 | 3,050.38 | 3,101.53 | 3,045.73 | 3,050.38 | 14,605.80 | 763,561 |
| 2022-04-12 | 3,008.53 | 3,092.23 | 2,943.43 | 3,078.28 | 14,739.39 | 1,058,536 |
| 2022-04-11 | 3,068.98 | 3,194.52 | 3,041.08 | 3,068.98 | 14,694.86 | 1,234,173 |
| 2022-04-10 | 26.840 | 26.840 | 26.840 | 26.840 | 128.52 | 0 |
| 2022-04-08 | 3,185.22 | 3,371.22 | 3,106.18 | 3,120.13 | 14,939.77 | 10,674,458 |
| 2022-04-07 | 3,078.28 | 3,096.88 | 2,985.28 | 3,064.33 | 14,672.59 | 1,758,393 |
| 2022-04-06 | 3,152.68 | 3,199.17 | 3,101.53 | 3,148.03 | 15,073.36 | 1,463,637 |
| 2022-04-05 | 3,203.82 | 3,231.72 | 3,148.03 | 3,189.87 | 15,273.75 | 2,807,248 |
| 2022-04-04 | 2,873.68 | 3,413.07 | 2,850.43 | 3,171.27 | 15,184.69 | 15,507,789 |
| 2022-04-01 | 2,845.78 | 2,845.78 | 2,799.28 | 2,808.58 | 13,448.02 | 370,875 |
| 2022-03-31 | 2,827.18 | 2,892.28 | 2,817.88 | 2,855.08 | 13,670.67 | 535,005 |
| 2022-03-30 | 2,887.63 | 2,938.78 | 2,813.23 | 2,813.23 | 13,470.29 | 948,194 |
| 2022-03-29 | 2,822.53 | 2,873.68 | 2,794.63 | 2,841.13 | 13,603.88 | 646,428 |
| 2022-03-28 | 2,799.28 | 2,841.13 | 2,771.38 | 2,771.38 | 13,269.90 | 384,540 |
| 2022-03-27 | 24.080 | 24.080 | 24.080 | 24.080 | 115.30 | 0 |
| 2022-03-25 | 2,799.28 | 2,827.18 | 2,771.38 | 2,799.28 | 13,403.49 | 387,306 |
| 2022-03-24 | 2,785.33 | 2,794.63 | 2,748.13 | 2,766.73 | 13,247.64 | 478,751 |
| 2022-03-23 | 2,864.38 | 2,892.28 | 2,803.93 | 2,803.93 | 13,425.76 | 923,122 |
| 2022-03-22 | 2,780.68 | 2,813.23 | 2,743.48 | 2,803.93 | 13,425.76 | 345,797 |
| 2022-03-21 | 2,887.63 | 2,938.78 | 2,780.68 | 2,780.68 | 13,314.43 | 1,295,507 |
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.