Kec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,256.00 | 1,495.00 | 1,256.00 | 1,418.00 | 7,090.00 | 9,949,761 |
| 2026-04-20 | 1,300.00 | 1,308.00 | 1,221.00 | 1,223.00 | 6,115.00 | 1,836,943 |
| 2026-04-17 | 1,328.00 | 1,329.00 | 1,289.00 | 1,300.00 | 6,500.00 | 1,040,916 |
| 2026-04-16 | 1,385.00 | 1,391.00 | 1,307.00 | 1,308.00 | 6,540.00 | 1,321,120 |
| 2026-04-15 | 1,380.00 | 1,402.00 | 1,307.00 | 1,371.00 | 6,855.00 | 2,241,171 |
| 2026-04-14 | 1,419.00 | 1,459.00 | 1,370.00 | 1,378.00 | 6,890.00 | 1,293,776 |
| 2026-04-13 | 1,411.00 | 1,459.00 | 1,376.00 | 1,395.00 | 6,975.00 | 1,105,561 |
| 2026-04-10 | 1,454.00 | 1,529.00 | 1,417.00 | 1,440.00 | 7,200.00 | 1,270,179 |
| 2026-04-09 | 1,466.00 | 1,592.00 | 1,409.00 | 1,444.00 | 7,220.00 | 1,983,062 |
| 2026-04-08 | 1,422.00 | 1,492.00 | 1,399.00 | 1,466.00 | 7,330.00 | 1,877,614 |
| 2026-04-07 | 1,517.00 | 1,549.00 | 1,330.00 | 1,351.00 | 6,755.00 | 2,142,451 |
| 2026-04-06 | 1,580.00 | 1,665.00 | 1,460.00 | 1,495.00 | 7,475.00 | 2,949,203 |
| 2026-04-03 | 1,614.00 | 1,661.00 | 1,561.00 | 1,580.00 | 7,900.00 | 1,201,120 |
| 2026-04-02 | 1,708.00 | 1,783.00 | 1,520.00 | 1,565.00 | 7,825.00 | 2,216,012 |
| 2026-04-01 | 1,694.00 | 1,790.00 | 1,677.00 | 1,684.00 | 8,420.00 | 1,930,139 |
| 2026-03-31 | 1,916.00 | 1,916.00 | 1,612.00 | 1,615.00 | 8,075.00 | 3,381,798 |
| 2026-03-30 | 1,803.00 | 2,090.00 | 1,803.00 | 1,917.00 | 9,585.00 | 8,535,786 |
| 2026-03-27 | 1,774.00 | 1,869.00 | 1,708.00 | 1,803.00 | 9,015.00 | 2,656,964 |
| 2026-03-26 | 1,755.00 | 1,920.00 | 1,720.00 | 1,774.00 | 8,870.00 | 3,992,955 |
| 2026-03-25 | 1,837.00 | 1,946.00 | 1,711.00 | 1,755.00 | 8,775.00 | 3,906,777 |
| 2026-03-24 | 1,774.00 | 2,030.00 | 1,672.00 | 1,789.00 | 8,945.00 | 12,230,859 |
| 2026-03-23 | 1,409.00 | 1,796.00 | 1,407.00 | 1,705.00 | 8,525.00 | 13,867,173 |
| 2026-03-20 | 1,321.00 | 1,491.00 | 1,265.00 | 1,407.00 | 7,035.00 | 4,436,266 |
| 2026-03-19 | 1,398.00 | 1,424.00 | 1,320.00 | 1,325.00 | 6,625.00 | 1,273,132 |
| 2026-03-18 | 1,418.00 | 1,454.00 | 1,385.00 | 1,421.00 | 7,105.00 | 961,159 |
| 2026-03-17 | 1,491.00 | 1,508.00 | 1,393.00 | 1,416.00 | 7,080.00 | 1,089,514 |
| 2026-03-16 | 1,380.00 | 1,451.00 | 1,359.00 | 1,451.00 | 7,255.00 | 910,649 |
| 2026-03-13 | 1,369.00 | 1,447.00 | 1,311.00 | 1,389.00 | 6,945.00 | 1,042,717 |
| 2026-03-12 | 1,480.00 | 1,480.00 | 1,385.00 | 1,395.00 | 6,975.00 | 1,256,486 |
| 2026-03-11 | 1,385.00 | 1,540.00 | 1,344.00 | 1,480.00 | 7,400.00 | 3,475,741 |
| 2026-03-10 | 1,525.00 | 1,557.00 | 1,500.00 | 1,521.00 | 7,605.00 | 1,552,480 |
| 2026-03-09 | 1,356.00 | 1,495.00 | 1,331.00 | 1,460.00 | 7,300.00 | 1,884,937 |
| 2026-03-06 | 1,385.00 | 1,429.00 | 1,296.00 | 1,398.00 | 6,990.00 | 2,615,709 |
| 2026-03-05 | 1,284.00 | 1,495.00 | 1,194.00 | 1,424.00 | 7,120.00 | 4,508,831 |
| 2026-03-04 | 1,261.00 | 1,280.00 | 1,150.00 | 1,150.00 | 5,750.00 | 1,296,084 |
| 2026-03-03 | 1,265.00 | 1,313.00 | 1,265.00 | 1,282.00 | 6,410.00 | 1,127,726 |
| 2026-02-27 | 1,238.00 | 1,309.00 | 1,238.00 | 1,305.00 | 6,525.00 | 1,163,849 |
| 2026-02-26 | 1,140.00 | 1,391.00 | 1,091.00 | 1,250.00 | 6,250.00 | 8,901,758 |
| 2026-02-25 | 1,210.00 | 1,330.00 | 1,180.00 | 1,190.00 | 5,950.00 | 13,010,897 |
| 2026-02-24 | 800.00 | 1,028.00 | 800.00 | 1,028.00 | 5,140.00 | 10,969,340 |
| 2026-02-23 | 730.00 | 840.00 | 730.00 | 791.00 | 3,955.00 | 2,105,678 |
| 2026-02-20 | 721.00 | 736.00 | 712.00 | 729.00 | 3,645.00 | 347,573 |
| 2026-02-19 | 705.00 | 727.00 | 701.00 | 723.00 | 3,615.00 | 429,001 |
| 2026-02-13 | 727.00 | 728.00 | 680.00 | 686.00 | 3,430.00 | 886,092 |
| 2026-02-12 | 764.00 | 785.00 | 738.00 | 738.00 | 3,690.00 | 380,261 |
| 2026-02-11 | 768.00 | 771.00 | 752.00 | 757.00 | 3,785.00 | 199,354 |
| 2026-02-10 | 760.00 | 773.00 | 746.00 | 767.00 | 3,835.00 | 321,163 |
| 2026-02-09 | 756.00 | 803.00 | 756.00 | 758.00 | 3,790.00 | 368,228 |
| 2026-02-06 | 768.00 | 782.00 | 736.00 | 755.00 | 3,775.00 | 286,370 |
| 2026-02-05 | 799.00 | 818.00 | 781.00 | 783.00 | 3,915.00 | 293,800 |
| 2026-02-04 | 782.00 | 800.00 | 774.00 | 800.00 | 4,000.00 | 346,102 |
| 2026-02-03 | 775.00 | 789.00 | 765.00 | 779.00 | 3,895.00 | 240,709 |
| 2026-02-02 | 797.00 | 798.00 | 757.00 | 762.00 | 3,810.00 | 359,322 |
| 2026-01-30 | 810.00 | 821.00 | 787.00 | 799.00 | 3,995.00 | 475,950 |
| 2026-01-29 | 795.00 | 835.00 | 759.00 | 809.00 | 4,045.00 | 864,738 |
| 2026-01-28 | 777.00 | 800.00 | 767.00 | 779.00 | 3,895.00 | 364,508 |
| 2026-01-27 | 783.00 | 784.00 | 757.00 | 774.00 | 3,870.00 | 382,800 |
| 2026-01-26 | 731.00 | 793.00 | 731.00 | 786.00 | 3,930.00 | 1,128,078 |
| 2026-01-23 | 717.00 | 726.00 | 705.00 | 725.00 | 3,625.00 | 388,477 |
| 2026-01-22 | 688.00 | 725.00 | 686.00 | 715.00 | 3,575.00 | 609,158 |
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.