Kec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 716.00 | 716.00 | 681.00 | 687.00 | 3,435.00 | 399,762 |
| 2026-01-20 | 690.00 | 719.00 | 690.00 | 717.00 | 3,585.00 | 470,165 |
| 2026-01-19 | 676.00 | 690.00 | 671.00 | 689.00 | 3,445.00 | 192,839 |
| 2026-01-16 | 687.00 | 698.00 | 677.00 | 678.00 | 3,390.00 | 152,819 |
| 2026-01-15 | 693.00 | 693.00 | 675.00 | 687.00 | 3,435.00 | 203,623 |
| 2026-01-14 | 684.00 | 698.00 | 680.00 | 693.00 | 3,465.00 | 128,331 |
| 2026-01-13 | 688.00 | 699.00 | 677.00 | 684.00 | 3,420.00 | 210,604 |
| 2026-01-12 | 698.00 | 706.00 | 684.00 | 687.00 | 3,435.00 | 194,831 |
| 2026-01-09 | 706.00 | 706.00 | 687.00 | 698.00 | 3,490.00 | 164,021 |
| 2026-01-08 | 733.00 | 733.00 | 701.00 | 704.00 | 3,520.00 | 181,569 |
| 2026-01-07 | 745.00 | 760.00 | 721.00 | 731.00 | 3,655.00 | 304,641 |
| 2026-01-06 | 732.00 | 741.00 | 725.00 | 738.00 | 3,690.00 | 213,230 |
| 2026-01-05 | 741.00 | 757.00 | 727.00 | 736.00 | 3,680.00 | 343,354 |
| 2026-01-02 | 696.00 | 729.00 | 696.00 | 723.00 | 3,615.00 | 247,189 |
| 2025-12-30 | 687.00 | 701.00 | 683.00 | 696.00 | 3,480.00 | 179,316 |
| 2025-12-29 | 683.00 | 691.00 | 674.00 | 687.00 | 3,435.00 | 83,283 |
| 2025-12-26 | 693.00 | 696.00 | 679.00 | 683.00 | 3,415.00 | 120,757 |
| 2025-12-24 | 698.00 | 704.00 | 686.00 | 686.00 | 3,430.00 | 79,494 |
| 2025-12-23 | 701.00 | 703.00 | 692.00 | 698.00 | 3,490.00 | 86,018 |
| 2025-12-22 | 680.00 | 704.00 | 680.00 | 700.00 | 3,500.00 | 150,556 |
| 2025-12-19 | 677.00 | 683.00 | 670.00 | 680.00 | 3,400.00 | 53,743 |
| 2025-12-18 | 679.00 | 679.00 | 670.00 | 675.00 | 3,375.00 | 89,840 |
| 2025-12-17 | 690.00 | 690.00 | 675.00 | 680.00 | 3,400.00 | 92,721 |
| 2025-12-16 | 692.00 | 692.00 | 678.00 | 679.00 | 3,395.00 | 166,283 |
| 2025-12-15 | 702.00 | 703.00 | 690.00 | 692.00 | 3,460.00 | 96,122 |
| 2025-12-12 | 717.00 | 720.00 | 698.00 | 701.00 | 3,505.00 | 108,669 |
| 2025-12-11 | 695.00 | 732.00 | 690.00 | 717.00 | 3,585.00 | 225,267 |
| 2025-12-10 | 697.00 | 704.00 | 691.00 | 693.00 | 3,465.00 | 63,221 |
| 2025-12-09 | 694.00 | 699.00 | 691.00 | 695.00 | 3,475.00 | 75,733 |
| 2025-12-08 | 701.00 | 710.00 | 695.00 | 699.00 | 3,495.00 | 90,853 |
| 2025-12-05 | 709.00 | 709.00 | 693.00 | 701.00 | 3,505.00 | 98,555 |
| 2025-12-04 | 707.00 | 708.00 | 692.00 | 700.00 | 3,500.00 | 119,200 |
| 2025-12-03 | 709.00 | 711.00 | 703.00 | 707.00 | 3,535.00 | 53,757 |
| 2025-12-02 | 723.00 | 723.00 | 706.00 | 709.00 | 3,545.00 | 83,980 |
| 2025-12-01 | 710.00 | 735.00 | 710.00 | 724.00 | 3,620.00 | 112,813 |
| 2025-11-28 | 698.00 | 712.00 | 696.00 | 710.00 | 3,550.00 | 69,245 |
| 2025-11-27 | 700.00 | 708.00 | 694.00 | 698.00 | 3,490.00 | 69,570 |
| 2025-11-26 | 692.00 | 700.00 | 690.00 | 699.00 | 3,495.00 | 71,744 |
| 2025-11-25 | 671.00 | 693.00 | 671.00 | 691.00 | 3,455.00 | 106,305 |
| 2025-11-24 | 692.00 | 692.00 | 665.00 | 668.00 | 3,340.00 | 215,271 |
| 2025-11-21 | 705.00 | 706.00 | 685.00 | 691.00 | 3,455.00 | 201,826 |
| 2025-11-20 | 693.00 | 718.00 | 693.00 | 712.00 | 3,560.00 | 96,709 |
| 2025-11-19 | 699.00 | 707.00 | 685.00 | 691.00 | 3,455.00 | 125,976 |
| 2025-11-18 | 717.00 | 742.00 | 700.00 | 702.00 | 3,510.00 | 212,058 |
| 2025-11-17 | 725.00 | 732.00 | 709.00 | 711.00 | 3,555.00 | 147,053 |
| 2025-11-14 | 747.00 | 748.00 | 722.00 | 724.00 | 3,620.00 | 146,617 |
| 2025-11-13 | 767.00 | 767.00 | 740.00 | 749.00 | 3,745.00 | 138,241 |
| 2025-11-12 | 747.00 | 765.00 | 738.00 | 765.00 | 3,825.00 | 107,925 |
| 2025-11-11 | 740.00 | 779.00 | 738.00 | 748.00 | 3,740.00 | 149,092 |
| 2025-11-10 | 724.00 | 744.00 | 721.00 | 739.00 | 3,695.00 | 112,862 |
| 2025-11-07 | 754.00 | 754.00 | 715.00 | 723.00 | 3,615.00 | 152,932 |
| 2025-11-06 | 745.00 | 772.00 | 733.00 | 754.00 | 3,770.00 | 124,662 |
| 2025-11-05 | 749.00 | 750.00 | 710.00 | 732.00 | 3,660.00 | 232,048 |
| 2025-11-04 | 760.00 | 770.00 | 738.00 | 750.00 | 3,750.00 | 191,160 |
| 2025-11-03 | 777.00 | 782.00 | 757.00 | 757.00 | 3,785.00 | 249,320 |
| 2025-10-31 | 794.00 | 799.00 | 775.00 | 777.00 | 3,885.00 | 220,441 |
| 2025-10-30 | 808.00 | 821.00 | 792.00 | 794.00 | 3,970.00 | 195,007 |
| 2025-10-29 | 816.00 | 821.00 | 797.00 | 806.00 | 4,030.00 | 189,310 |
| 2025-10-28 | 830.00 | 835.00 | 809.00 | 815.00 | 4,075.00 | 214,002 |
| 2025-10-27 | 843.00 | 854.00 | 829.00 | 830.00 | 4,150.00 | 225,334 |
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.