Kec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 3,845.52 | 3,896.67 | 3,599.07 | 3,608.37 | 17,277.59 | 10,119,625 |
| 2022-01-03 | 27.871 | 29.732 | 27.760 | 29.471 | 141.11 | 34,027,588 |
| 2021-12-30 | 3,413.07 | 3,496.77 | 3,413.07 | 3,450.27 | 16,520.58 | 1,359,430 |
| 2021-12-29 | 3,440.97 | 3,464.22 | 3,394.47 | 3,440.97 | 16,476.05 | 869,710 |
| 2021-12-28 | 3,515.37 | 3,543.27 | 3,408.42 | 3,427.02 | 16,409.26 | 1,672,412 |
| 2021-12-27 | 3,403.77 | 3,529.32 | 3,366.57 | 3,431.67 | 16,431.52 | 1,972,124 |
| 2021-12-26 | 29.280 | 29.280 | 29.280 | 29.280 | 140.20 | 0 |
| 2021-12-24 | 3,520.02 | 3,617.67 | 3,399.12 | 3,403.77 | 16,297.93 | 4,201,275 |
| 2021-12-23 | 3,352.62 | 3,501.42 | 3,301.47 | 3,403.77 | 16,297.93 | 5,149,483 |
| 2021-12-22 | 3,217.77 | 3,343.32 | 3,208.47 | 3,268.92 | 15,652.25 | 1,456,406 |
| 2021-12-21 | 3,385.17 | 3,399.12 | 3,282.87 | 3,315.42 | 15,874.90 | 1,320,512 |
| 2021-12-20 | 3,301.47 | 3,431.67 | 3,236.37 | 3,352.62 | 16,053.02 | 2,318,979 |
| 2021-12-19 | 28.320 | 28.320 | 28.320 | 28.320 | 135.60 | 0 |
| 2021-12-17 | 3,222.42 | 3,515.37 | 3,194.52 | 3,292.17 | 15,763.57 | 5,481,423 |
| 2021-12-16 | 3,292.17 | 3,357.27 | 3,203.82 | 3,203.82 | 15,340.54 | 1,187,935 |
| 2021-12-15 | 3,231.72 | 3,352.62 | 3,171.27 | 3,231.72 | 15,474.13 | 1,262,457 |
| 2021-12-14 | 3,394.47 | 3,399.12 | 3,245.67 | 3,278.22 | 15,696.78 | 1,273,597 |
| 2021-12-13 | 3,413.07 | 3,496.77 | 3,347.97 | 3,408.42 | 16,320.20 | 1,395,806 |
| 2021-12-12 | 29.400 | 29.400 | 29.400 | 29.400 | 140.77 | 0 |
| 2021-12-10 | 3,459.57 | 3,492.12 | 3,417.72 | 3,417.72 | 16,364.73 | 1,102,081 |
| 2021-12-09 | 3,487.47 | 3,566.52 | 3,450.27 | 3,524.67 | 16,876.82 | 1,477,640 |
| 2021-12-08 | 3,668.82 | 3,738.57 | 3,445.62 | 3,464.22 | 16,587.38 | 4,097,311 |
| 2021-12-07 | 3,403.77 | 3,626.97 | 3,403.77 | 3,575.82 | 17,121.74 | 6,130,409 |
| 2021-12-06 | 3,371.22 | 3,431.67 | 3,334.02 | 3,399.12 | 16,275.67 | 1,399,485 |
| 2021-12-05 | 29.400 | 29.400 | 29.400 | 29.400 | 140.77 | 0 |
| 2021-12-03 | 3,468.87 | 3,473.52 | 3,361.92 | 3,417.72 | 16,364.73 | 1,842,690 |
| 2021-12-02 | 3,371.22 | 3,538.62 | 3,352.62 | 3,450.27 | 16,520.58 | 3,624,001 |
| 2021-12-01 | 3,189.87 | 3,501.42 | 3,078.28 | 3,445.62 | 16,498.32 | 6,958,784 |
| 2021-11-30 | 3,422.37 | 3,645.57 | 3,138.73 | 3,161.97 | 15,140.16 | 6,858,803 |
| 2021-11-29 | 3,208.47 | 3,375.87 | 3,166.62 | 3,264.27 | 15,629.98 | 3,434,786 |
| 2021-11-28 | 29.880 | 29.880 | 29.880 | 29.880 | 143.07 | 0 |
| 2021-11-26 | 3,557.22 | 3,766.47 | 3,454.92 | 3,473.52 | 16,631.91 | 6,469,853 |
| 2021-11-25 | 3,659.52 | 3,682.77 | 3,510.72 | 3,529.32 | 16,899.09 | 2,515,447 |
| 2021-11-24 | 3,673.47 | 3,808.32 | 3,510.72 | 3,636.27 | 17,411.18 | 3,766,149 |
| 2021-11-23 | 3,692.07 | 4,050.12 | 3,547.92 | 3,687.42 | 17,656.09 | 9,763,569 |
| 2021-11-22 | 3,892.02 | 3,947.82 | 3,706.02 | 3,733.92 | 17,878.74 | 10,663,444 |
| 2021-11-21 | 32.640 | 32.640 | 32.640 | 32.640 | 156.29 | 0 |
| 2021-11-19 | 3,115.48 | 3,975.72 | 3,078.28 | 3,794.37 | 18,168.19 | 36,306,935 |
| 2021-11-18 | 3,092.23 | 3,194.52 | 3,008.53 | 3,143.38 | 15,051.10 | 2,971,026 |
| 2021-11-17 | 3,189.87 | 3,273.57 | 3,096.88 | 3,101.53 | 14,850.71 | 3,924,562 |
| 2021-11-16 | 3,143.38 | 3,213.12 | 2,980.63 | 3,185.22 | 15,251.48 | 9,429,387 |
| 2021-11-15 | 2,506.33 | 3,245.67 | 2,497.03 | 3,143.38 | 15,051.10 | 20,697,997 |
| 2021-11-14 | 21.560 | 21.560 | 21.560 | 21.560 | 103.23 | 0 |
| 2021-11-12 | 2,362.18 | 2,627.23 | 2,362.18 | 2,506.33 | 12,000.80 | 5,839,247 |
| 2021-11-11 | 2,394.73 | 2,492.38 | 2,324.98 | 2,334.28 | 11,177.00 | 2,268,295 |
| 2021-11-10 | 2,473.78 | 2,534.23 | 2,385.43 | 2,404.03 | 11,510.97 | 2,139,200 |
| 2021-11-09 | 2,510.98 | 2,594.68 | 2,469.13 | 2,529.58 | 12,112.13 | 2,971,778 |
| 2021-11-08 | 2,929.48 | 2,929.48 | 2,464.48 | 2,520.28 | 12,067.60 | 7,007,221 |
| 2021-11-07 | 27.080 | 27.080 | 27.080 | 27.080 | 129.66 | 0 |
| 2021-11-05 | 3,115.48 | 3,259.62 | 3,059.68 | 3,148.03 | 15,073.36 | 2,914,820 |
| 2021-11-04 | 3,185.22 | 3,273.57 | 3,041.08 | 3,082.93 | 14,761.65 | 2,183,162 |
| 2021-11-03 | 3,366.57 | 3,375.87 | 3,143.38 | 3,143.38 | 15,051.10 | 2,764,730 |
| 2021-11-02 | 3,454.92 | 3,473.52 | 3,343.32 | 3,436.32 | 16,453.79 | 3,719,574 |
| 2021-11-01 | 3,440.97 | 3,445.62 | 3,287.52 | 3,403.77 | 16,297.93 | 3,356,386 |
| 2021-10-31 | 29.600 | 29.600 | 29.600 | 29.600 | 141.73 | 0 |
| 2021-10-29 | 3,245.67 | 3,487.47 | 3,236.37 | 3,440.97 | 16,476.05 | 13,181,049 |
| 2021-10-28 | 3,324.72 | 3,645.57 | 3,148.03 | 3,199.17 | 15,318.28 | 21,699,899 |
| 2021-10-27 | 3,106.18 | 3,250.32 | 3,068.98 | 3,101.53 | 14,850.71 | 3,399,887 |
| 2021-10-26 | 3,394.47 | 3,427.02 | 3,115.48 | 3,115.48 | 14,917.51 | 10,128,311 |
| 2021-10-25 | 3,082.93 | 3,143.38 | 2,975.98 | 3,138.73 | 15,028.83 | 2,844,719 |
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.