Kec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 785.00 | 792.00 | 778.00 | 785.00 | 3,925.00 | 77,265 |
| 2025-07-24 | 787.00 | 801.00 | 781.00 | 785.00 | 3,925.00 | 100,439 |
| 2025-07-23 | 792.00 | 795.00 | 783.00 | 792.00 | 3,960.00 | 48,182 |
| 2025-07-22 | 800.00 | 807.00 | 791.00 | 791.00 | 3,955.00 | 77,354 |
| 2025-07-21 | 796.00 | 810.00 | 795.00 | 805.00 | 4,025.00 | 63,490 |
| 2025-07-18 | 810.00 | 810.00 | 792.00 | 796.00 | 3,980.00 | 73,890 |
| 2025-07-17 | 804.00 | 807.00 | 784.00 | 805.00 | 4,025.00 | 75,221 |
| 2025-07-16 | 814.00 | 814.00 | 795.00 | 805.00 | 4,025.00 | 55,893 |
| 2025-07-15 | 804.00 | 810.00 | 795.00 | 809.00 | 4,045.00 | 70,830 |
| 2025-07-14 | 800.00 | 813.00 | 792.00 | 804.00 | 4,020.00 | 70,458 |
| 2025-07-11 | 780.00 | 803.00 | 780.00 | 797.00 | 3,985.00 | 105,146 |
| 2025-07-10 | 794.00 | 806.00 | 775.00 | 781.00 | 3,905.00 | 175,596 |
| 2025-07-09 | 796.00 | 800.00 | 789.00 | 790.00 | 3,950.00 | 45,299 |
| 2025-07-08 | 778.00 | 799.00 | 778.00 | 794.00 | 3,970.00 | 48,183 |
| 2025-07-07 | 811.00 | 811.00 | 785.00 | 786.00 | 3,930.00 | 127,497 |
| 2025-07-04 | 823.00 | 829.00 | 810.00 | 811.00 | 4,055.00 | 54,683 |
| 2025-07-03 | 794.00 | 826.00 | 794.00 | 823.00 | 4,115.00 | 107,793 |
| 2025-07-02 | 800.00 | 803.00 | 782.00 | 791.00 | 3,955.00 | 102,204 |
| 2025-07-01 | 793.00 | 807.00 | 793.00 | 800.00 | 4,000.00 | 75,188 |
| 2025-06-30 | 809.00 | 809.00 | 790.00 | 793.00 | 3,965.00 | 84,198 |
| 2025-06-27 | 825.00 | 825.00 | 795.00 | 802.00 | 4,010.00 | 105,466 |
| 2025-06-26 | 845.00 | 847.00 | 812.00 | 821.00 | 4,105.00 | 97,407 |
| 2025-06-25 | 822.00 | 844.00 | 818.00 | 841.00 | 4,205.00 | 221,053 |
| 2025-06-24 | 803.00 | 824.00 | 803.00 | 814.00 | 4,070.00 | 101,780 |
| 2025-06-23 | 806.00 | 813.00 | 780.00 | 794.00 | 3,970.00 | 132,111 |
| 2025-06-20 | 808.00 | 819.00 | 805.00 | 806.00 | 4,030.00 | 70,677 |
| 2025-06-19 | 820.00 | 830.00 | 805.00 | 805.00 | 4,025.00 | 77,862 |
| 2025-06-18 | 798.00 | 829.00 | 797.00 | 820.00 | 4,100.00 | 111,992 |
| 2025-06-17 | 795.00 | 816.00 | 786.00 | 805.00 | 4,025.00 | 128,243 |
| 2025-06-16 | 799.00 | 800.00 | 785.00 | 795.00 | 3,975.00 | 71,378 |
| 2025-06-13 | 825.00 | 827.00 | 789.00 | 800.00 | 4,000.00 | 165,821 |
| 2025-06-12 | 835.00 | 840.00 | 813.00 | 821.00 | 4,105.00 | 155,731 |
| 2025-06-11 | 789.00 | 845.00 | 785.00 | 829.00 | 4,145.00 | 424,416 |
| 2025-06-10 | 783.00 | 790.00 | 777.00 | 785.00 | 3,925.00 | 84,355 |
| 2025-06-09 | 775.00 | 788.00 | 775.00 | 783.00 | 3,915.00 | 78,375 |
| 2025-06-05 | 766.00 | 788.00 | 766.00 | 772.00 | 3,860.00 | 128,005 |
| 2025-06-04 | 764.00 | 780.00 | 759.00 | 769.00 | 3,845.00 | 112,035 |
| 2025-06-02 | 743.00 | 759.00 | 740.00 | 759.00 | 3,795.00 | 109,427 |
| 2025-05-30 | 756.00 | 765.00 | 740.00 | 746.00 | 3,730.00 | 65,200 |
| 2025-05-29 | 745.00 | 761.00 | 740.00 | 758.00 | 3,790.00 | 100,749 |
| 2025-05-28 | 721.00 | 750.00 | 719.00 | 745.00 | 3,725.00 | 138,347 |
| 2025-05-27 | 717.00 | 721.00 | 709.00 | 714.00 | 3,570.00 | 53,808 |
| 2025-05-26 | 701.00 | 727.00 | 701.00 | 717.00 | 3,585.00 | 65,524 |
| 2025-05-23 | 714.00 | 714.00 | 702.00 | 704.00 | 3,520.00 | 73,645 |
| 2025-05-22 | 724.00 | 725.00 | 712.00 | 713.00 | 3,565.00 | 69,507 |
| 2025-05-21 | 716.00 | 729.00 | 715.00 | 724.00 | 3,620.00 | 54,478 |
| 2025-05-20 | 722.00 | 740.00 | 714.00 | 715.00 | 3,575.00 | 101,958 |
| 2025-05-19 | 740.00 | 740.00 | 721.00 | 721.00 | 3,605.00 | 70,567 |
| 2025-05-16 | 775.00 | 778.00 | 739.00 | 740.00 | 3,700.00 | 120,775 |
| 2025-05-15 | 760.00 | 781.00 | 760.00 | 773.00 | 3,865.00 | 122,590 |
| 2025-05-14 | 756.00 | 764.00 | 746.00 | 760.00 | 3,800.00 | 103,362 |
| 2025-05-13 | 748.00 | 762.00 | 748.00 | 754.00 | 3,770.00 | 107,182 |
| 2025-05-12 | 721.00 | 753.00 | 710.00 | 748.00 | 3,740.00 | 116,000 |
| 2025-05-09 | 732.00 | 740.00 | 714.00 | 718.00 | 3,590.00 | 87,179 |
| 2025-05-08 | 723.00 | 741.00 | 723.00 | 730.00 | 3,650.00 | 52,833 |
| 2025-05-07 | 719.00 | 732.00 | 719.00 | 723.00 | 3,615.00 | 46,502 |
| 2025-05-02 | 731.00 | 742.00 | 720.00 | 723.00 | 3,615.00 | 56,625 |
| 2025-04-30 | 747.00 | 747.00 | 732.00 | 734.00 | 3,670.00 | 57,231 |
| 2025-04-29 | 755.00 | 756.00 | 746.00 | 746.00 | 3,730.00 | 52,481 |
| 2025-04-28 | 765.00 | 765.00 | 750.00 | 751.00 | 3,755.00 | 85,569 |
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.