Kec Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-20	24.320	24.320	24.320	24.320	116.45	0
2022-03-18	2,762.08	2,836.48	2,734.18	2,827.18	13,537.08	988,644
2022-03-17	2,627.23	2,627.23	2,627.23	2,627.23	12,579.69	0
2022-03-16	2,613.28	2,641.18	2,576.08	2,627.23	12,579.69	394,475
2022-03-15	2,613.28	2,613.28	2,613.28	2,613.28	12,512.89	0
2022-03-14	2,701.63	2,706.28	2,613.28	2,613.28	12,512.89	433,940
2022-03-13	23.280	23.280	23.280	23.280	111.47	0
2022-03-11	2,673.73	2,706.28	2,645.83	2,706.28	12,958.19	346,799
2022-03-10	2,622.58	2,622.58	2,622.58	2,622.58	12,557.42	0
2022-03-09	22.560	22.560	22.560	22.560	108.02	0
2022-03-08	2,613.28	2,683.03	2,608.63	2,622.58	12,557.42	399,755
2022-03-07	2,715.58	2,734.18	2,678.38	2,683.03	12,846.87	354,074
2022-03-06	23.840	23.840	23.840	23.840	114.15	0
2022-03-04	2,831.83	2,831.83	2,831.83	2,831.83	13,559.35	0
2022-03-03	2,808.58	2,869.03	2,803.93	2,831.83	13,559.35	509,665
2022-03-02	2,729.53	2,789.98	2,729.53	2,789.98	13,358.96	320,784
2022-03-01	23.680	23.680	23.680	23.680	113.38	0
2022-02-28	2,734.18	2,734.18	2,734.18	2,734.18	13,091.78	0
2022-02-27	23.520	23.520	23.520	23.520	112.62	0
2022-02-25	2,752.78	2,776.03	2,692.33	2,734.18	13,091.78	441,205
2022-02-24	2,766.73	2,789.98	2,673.73	2,673.73	12,802.34	657,678
2022-02-23	2,836.48	2,836.48	2,836.48	2,836.48	13,581.61	0
2022-02-22	2,836.48	2,836.48	2,836.48	2,836.48	13,581.61	0
2022-02-21	2,808.58	2,836.48	2,785.33	2,836.48	13,581.61	349,673
2022-02-20	24.640	24.640	24.640	24.640	117.98	0
2022-02-18	2,799.28	2,887.63	2,789.98	2,864.38	13,715.20	336,730
2022-02-17	2,938.78	2,971.33	2,789.98	2,855.08	13,670.67	683,000
2022-02-16	2,827.18	2,924.83	2,799.28	2,910.88	13,937.85	596,715
2022-02-15	2,799.28	2,845.78	2,710.93	2,715.58	13,002.72	469,279
2022-02-14	2,836.48	2,910.88	2,785.33	2,794.63	13,381.23	504,587
2022-02-13	25.280	25.280	25.280	25.280	121.05	0
2022-02-11	2,938.78	2,994.58	2,901.58	2,938.78	14,071.44	411,349
2022-02-10	3,059.68	3,059.68	2,957.38	2,966.68	14,205.03	469,754
2022-02-09	2,938.78	2,938.78	2,938.78	2,938.78	14,071.44	0
2022-02-08	2,938.78	2,938.78	2,938.78	2,938.78	14,071.44	0
2022-02-07	2,975.98	3,003.88	2,915.53	2,938.78	14,071.44	375,211
2022-02-06	25.440	25.440	25.440	25.440	121.81	0
2022-02-04	2,873.68	2,975.98	2,873.68	2,957.38	14,160.50	462,227
2022-02-03	2,948.08	2,989.93	2,910.88	2,920.18	13,982.38	651,338
2022-01-28	2,799.28	2,887.63	2,673.73	2,882.98	13,804.26	902,779
2022-01-27	2,938.78	2,952.73	2,762.08	2,785.33	13,336.70	884,708
2022-01-26	2,892.28	2,892.28	2,892.28	2,892.28	13,848.79	0
2022-01-25	3,036.43	3,068.98	2,859.73	2,892.28	13,848.79	1,155,962
2022-01-24	3,087.58	3,129.43	3,003.88	3,017.83	14,449.94	1,164,980
2022-01-23	27.200	27.200	27.200	27.200	130.24	0
2022-01-21	3,320.07	3,347.97	3,161.97	3,161.97	15,140.16	1,295,736
2022-01-20	3,338.67	3,394.47	3,254.97	3,361.92	16,097.55	1,019,366
2022-01-19	3,454.92	3,533.97	3,347.97	3,357.27	16,075.28	1,875,834
2022-01-18	3,538.62	3,571.17	3,468.87	3,473.52	16,631.91	900,014
2022-01-17	3,557.22	3,608.37	3,492.12	3,533.97	16,921.35	947,247
2022-01-16	30.160	30.160	30.160	30.160	144.41	0
2022-01-14	3,510.72	3,557.22	3,492.12	3,506.07	16,787.76	873,221
2022-01-13	3,533.97	3,631.62	3,510.72	3,580.47	17,144.00	2,039,739
2022-01-12	3,524.67	3,640.92	3,478.17	3,487.47	16,698.70	2,112,795
2022-01-11	3,371.22	3,617.67	3,371.22	3,487.47	16,698.70	4,042,665
2022-01-10	3,459.57	3,468.87	3,338.67	3,357.27	16,075.28	852,366
2022-01-09	30.000	30.000	30.000	30.000	143.65	0
2022-01-07	3,506.07	3,543.27	3,482.82	3,487.47	16,698.70	926,460
2022-01-06	3,585.12	3,622.32	3,450.27	3,464.22	16,587.38	1,947,585
2022-01-05	3,650.22	3,733.92	3,571.17	3,678.12	17,611.56	3,313,112

← NewerPage 21 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.