Kec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 830.00 | 856.00 | 828.00 | 842.00 | 4,210.00 | 210,422 |
| 2025-10-23 | 827.00 | 836.00 | 816.00 | 819.00 | 4,095.00 | 148,986 |
| 2025-10-22 | 830.00 | 850.00 | 817.00 | 835.00 | 4,175.00 | 202,690 |
| 2025-10-21 | 843.00 | 860.00 | 830.00 | 830.00 | 4,150.00 | 247,213 |
| 2025-10-20 | 851.00 | 865.00 | 833.00 | 843.00 | 4,215.00 | 205,322 |
| 2025-10-17 | 858.00 | 912.00 | 850.00 | 851.00 | 4,255.00 | 424,069 |
| 2025-10-16 | 875.00 | 881.00 | 856.00 | 857.00 | 4,285.00 | 245,786 |
| 2025-10-15 | 856.00 | 880.00 | 845.00 | 877.00 | 4,385.00 | 273,130 |
| 2025-10-14 | 926.00 | 927.00 | 849.00 | 855.00 | 4,275.00 | 593,670 |
| 2025-10-13 | 900.00 | 937.00 | 878.00 | 917.00 | 4,585.00 | 517,902 |
| 2025-10-10 | 838.00 | 942.00 | 838.00 | 917.00 | 4,585.00 | 1,592,211 |
| 2025-10-06 | 6.608 | 6.608 | 6.608 | 6.608 | 33.040 | 1,180,294 |
| 2025-10-02 | 810.00 | 842.00 | 808.00 | 830.00 | 4,150.00 | 236,547 |
| 2025-10-01 | 808.00 | 825.00 | 803.00 | 804.00 | 4,020.00 | 83,711 |
| 2025-09-30 | 822.00 | 832.00 | 803.00 | 807.00 | 4,035.00 | 167,359 |
| 2025-09-29 | 818.00 | 843.00 | 816.00 | 822.00 | 4,110.00 | 117,275 |
| 2025-09-26 | 832.00 | 840.00 | 805.00 | 823.00 | 4,115.00 | 176,809 |
| 2025-09-25 | 845.00 | 855.00 | 838.00 | 840.00 | 4,200.00 | 123,211 |
| 2025-09-24 | 852.00 | 856.00 | 829.00 | 846.00 | 4,230.00 | 250,669 |
| 2025-09-23 | 855.00 | 880.00 | 842.00 | 853.00 | 4,265.00 | 333,823 |
| 2025-09-22 | 846.00 | 877.00 | 846.00 | 853.00 | 4,265.00 | 462,079 |
| 2025-09-19 | 828.00 | 828.00 | 828.00 | 828.00 | 4,140.00 | 0 |
| 2025-09-18 | 799.00 | 833.00 | 794.00 | 828.00 | 4,140.00 | 376,430 |
| 2025-09-17 | 800.00 | 803.00 | 783.00 | 799.00 | 3,995.00 | 184,229 |
| 2025-09-16 | 793.00 | 802.00 | 784.00 | 800.00 | 4,000.00 | 182,189 |
| 2025-09-15 | 779.00 | 795.00 | 770.00 | 793.00 | 3,965.00 | 244,373 |
| 2025-09-12 | 754.00 | 790.00 | 754.00 | 777.00 | 3,885.00 | 306,906 |
| 2025-09-11 | 739.00 | 764.00 | 738.00 | 754.00 | 3,770.00 | 205,995 |
| 2025-09-10 | 720.00 | 735.00 | 720.00 | 734.00 | 3,670.00 | 105,438 |
| 2025-09-09 | 709.00 | 723.00 | 700.00 | 720.00 | 3,600.00 | 106,348 |
| 2025-09-08 | 712.00 | 723.00 | 709.00 | 709.00 | 3,545.00 | 65,628 |
| 2025-09-05 | 711.00 | 717.00 | 700.00 | 711.00 | 3,555.00 | 80,883 |
| 2025-09-04 | 699.00 | 717.00 | 699.00 | 699.00 | 3,495.00 | 93,572 |
| 2025-09-03 | 680.00 | 700.00 | 676.00 | 698.00 | 3,490.00 | 71,699 |
| 2025-09-02 | 678.00 | 688.00 | 676.00 | 682.00 | 3,410.00 | 78,957 |
| 2025-09-01 | 696.00 | 697.00 | 678.00 | 682.00 | 3,410.00 | 147,978 |
| 2025-08-29 | 701.00 | 705.00 | 696.00 | 697.00 | 3,485.00 | 98,885 |
| 2025-08-28 | 707.00 | 711.00 | 700.00 | 700.00 | 3,500.00 | 94,036 |
| 2025-08-27 | 705.00 | 712.00 | 701.00 | 706.00 | 3,530.00 | 65,061 |
| 2025-08-26 | 714.00 | 716.00 | 700.00 | 705.00 | 3,525.00 | 89,882 |
| 2025-08-25 | 731.00 | 737.00 | 711.00 | 713.00 | 3,565.00 | 142,311 |
| 2025-08-22 | 718.00 | 730.00 | 718.00 | 722.00 | 3,610.00 | 60,855 |
| 2025-08-21 | 725.00 | 740.00 | 722.00 | 724.00 | 3,620.00 | 58,488 |
| 2025-08-20 | 743.00 | 743.00 | 718.00 | 724.00 | 3,620.00 | 142,509 |
| 2025-08-19 | 752.00 | 770.00 | 740.00 | 743.00 | 3,715.00 | 111,557 |
| 2025-08-18 | 777.00 | 782.00 | 759.00 | 760.00 | 3,800.00 | 72,290 |
| 2025-08-14 | 791.00 | 803.00 | 778.00 | 782.00 | 3,910.00 | 109,529 |
| 2025-08-13 | 754.00 | 805.00 | 754.00 | 788.00 | 3,940.00 | 261,632 |
| 2025-08-12 | 764.00 | 770.00 | 750.00 | 750.00 | 3,750.00 | 89,962 |
| 2025-08-11 | 753.00 | 765.00 | 750.00 | 754.00 | 3,770.00 | 88,032 |
| 2025-08-08 | 752.00 | 774.00 | 746.00 | 753.00 | 3,765.00 | 143,428 |
| 2025-08-07 | 748.00 | 855.00 | 741.00 | 760.00 | 3,800.00 | 378,155 |
| 2025-08-06 | 747.00 | 758.00 | 739.00 | 746.00 | 3,730.00 | 71,604 |
| 2025-08-05 | 749.00 | 766.00 | 748.00 | 749.00 | 3,745.00 | 64,333 |
| 2025-08-04 | 732.00 | 753.00 | 727.00 | 749.00 | 3,745.00 | 47,447 |
| 2025-08-01 | 769.00 | 774.00 | 741.00 | 742.00 | 3,710.00 | 131,128 |
| 2025-07-31 | 777.00 | 786.00 | 766.00 | 769.00 | 3,845.00 | 64,148 |
| 2025-07-30 | 781.00 | 787.00 | 769.00 | 777.00 | 3,885.00 | 65,188 |
| 2025-07-29 | 797.00 | 797.00 | 760.00 | 777.00 | 3,885.00 | 122,475 |
| 2025-07-28 | 775.00 | 793.00 | 775.00 | 786.00 | 3,930.00 | 92,617 |
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.