Kec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 752.00 | 790.00 | 750.00 | 765.00 | 3,825.00 | 160,138 |
| 2025-04-24 | 760.00 | 765.00 | 738.00 | 750.00 | 3,750.00 | 129,703 |
| 2025-04-23 | 735.00 | 757.00 | 727.00 | 747.00 | 3,735.00 | 175,004 |
| 2025-04-22 | 722.00 | 726.00 | 712.00 | 726.00 | 3,630.00 | 109,812 |
| 2025-04-21 | 723.00 | 725.00 | 712.00 | 719.00 | 3,595.00 | 47,269 |
| 2025-04-18 | 722.00 | 722.00 | 709.00 | 718.00 | 3,590.00 | 66,547 |
| 2025-04-17 | 715.00 | 723.00 | 710.00 | 721.00 | 3,605.00 | 74,059 |
| 2025-04-16 | 722.00 | 729.00 | 705.00 | 717.00 | 3,585.00 | 131,175 |
| 2025-04-15 | 711.00 | 730.00 | 707.00 | 727.00 | 3,635.00 | 97,841 |
| 2025-04-14 | 704.00 | 722.00 | 701.00 | 710.00 | 3,550.00 | 70,491 |
| 2025-04-11 | 670.00 | 704.00 | 670.00 | 704.00 | 3,520.00 | 91,186 |
| 2025-04-10 | 655.00 | 720.00 | 654.00 | 687.00 | 3,435.00 | 218,824 |
| 2025-04-09 | 652.00 | 665.00 | 627.00 | 631.00 | 3,155.00 | 219,972 |
| 2025-04-08 | 670.00 | 682.00 | 655.00 | 663.00 | 3,315.00 | 153,860 |
| 2025-04-07 | 675.00 | 699.00 | 664.00 | 664.00 | 3,320.00 | 188,773 |
| 2025-04-04 | 695.00 | 717.00 | 683.00 | 705.00 | 3,525.00 | 145,632 |
| 2025-04-03 | 700.00 | 708.00 | 693.00 | 701.00 | 3,505.00 | 108,818 |
| 2025-04-02 | 739.00 | 741.00 | 712.00 | 712.00 | 3,560.00 | 116,276 |
| 2025-04-01 | 711.00 | 733.00 | 711.00 | 730.00 | 3,650.00 | 94,843 |
| 2025-03-31 | 740.00 | 745.00 | 714.00 | 716.00 | 3,580.00 | 134,276 |
| 2025-03-28 | 770.00 | 773.00 | 747.00 | 749.00 | 3,745.00 | 142,059 |
| 2025-03-27 | 786.00 | 786.00 | 766.00 | 773.00 | 3,865.00 | 98,693 |
| 2025-03-26 | 783.00 | 795.00 | 779.00 | 786.00 | 3,930.00 | 67,478 |
| 2025-03-25 | 800.00 | 811.00 | 780.00 | 782.00 | 3,910.00 | 126,106 |
| 2025-03-24 | 804.00 | 806.00 | 789.00 | 795.00 | 3,975.00 | 58,290 |
| 2025-03-21 | 809.00 | 811.00 | 790.00 | 800.00 | 4,000.00 | 80,934 |
| 2025-03-20 | 801.00 | 815.00 | 797.00 | 809.00 | 4,045.00 | 115,726 |
| 2025-03-19 | 799.00 | 812.00 | 789.00 | 801.00 | 4,005.00 | 71,895 |
| 2025-03-18 | 802.00 | 807.00 | 792.00 | 794.00 | 3,970.00 | 74,366 |
| 2025-03-17 | 794.00 | 816.00 | 793.00 | 804.00 | 4,020.00 | 122,564 |
| 2025-03-14 | 771.00 | 805.00 | 771.00 | 794.00 | 3,970.00 | 83,881 |
| 2025-03-13 | 793.00 | 803.00 | 770.00 | 770.00 | 3,850.00 | 83,259 |
| 2025-03-12 | 780.00 | 800.00 | 777.00 | 788.00 | 3,940.00 | 57,565 |
| 2025-03-11 | 765.00 | 783.00 | 760.00 | 776.00 | 3,880.00 | 108,930 |
| 2025-03-10 | 783.00 | 802.00 | 783.00 | 791.00 | 3,955.00 | 85,712 |
| 2025-03-07 | 793.00 | 810.00 | 784.00 | 791.00 | 3,955.00 | 84,033 |
| 2025-03-06 | 817.00 | 818.00 | 792.00 | 793.00 | 3,965.00 | 98,594 |
| 2025-03-05 | 790.00 | 816.00 | 790.00 | 807.00 | 4,035.00 | 52,373 |
| 2025-03-04 | 814.00 | 820.00 | 790.00 | 803.00 | 4,015.00 | 100,434 |
| 2025-02-28 | 835.00 | 843.00 | 817.00 | 820.00 | 4,100.00 | 99,243 |
| 2025-02-27 | 862.00 | 872.00 | 840.00 | 850.00 | 4,250.00 | 115,386 |
| 2025-02-26 | 865.00 | 875.00 | 858.00 | 861.00 | 4,305.00 | 94,407 |
| 2025-02-25 | 870.00 | 890.00 | 861.00 | 863.00 | 4,315.00 | 93,732 |
| 2025-02-24 | 860.00 | 894.00 | 860.00 | 879.00 | 4,395.00 | 94,639 |
| 2025-02-21 | 905.00 | 909.00 | 890.00 | 896.00 | 4,480.00 | 100,243 |
| 2025-02-20 | 917.00 | 917.00 | 896.00 | 901.00 | 4,505.00 | 169,178 |
| 2025-02-19 | 914.00 | 937.00 | 905.00 | 917.00 | 4,585.00 | 209,725 |
| 2025-02-18 | 912.00 | 918.00 | 900.00 | 901.00 | 4,505.00 | 105,208 |
| 2025-02-17 | 902.00 | 919.00 | 901.00 | 912.00 | 4,560.00 | 140,310 |
| 2025-02-14 | 902.00 | 924.00 | 891.00 | 902.00 | 4,510.00 | 262,300 |
| 2025-02-13 | 871.00 | 897.00 | 861.00 | 883.00 | 4,415.00 | 165,409 |
| 2025-02-12 | 899.00 | 902.00 | 866.00 | 868.00 | 4,340.00 | 205,570 |
| 2025-02-11 | 913.00 | 927.00 | 899.00 | 902.00 | 4,510.00 | 304,312 |
| 2025-02-10 | 901.00 | 944.00 | 872.00 | 919.00 | 4,595.00 | 942,903 |
| 2025-02-07 | 820.00 | 913.00 | 813.00 | 869.00 | 4,345.00 | 869,838 |
| 2025-02-06 | 790.00 | 820.00 | 790.00 | 820.00 | 4,100.00 | 100,657 |
| 2025-02-05 | 795.00 | 821.00 | 778.00 | 797.00 | 3,985.00 | 94,111 |
| 2025-02-04 | 802.00 | 814.00 | 790.00 | 797.00 | 3,985.00 | 65,689 |
| 2025-02-03 | 799.00 | 800.00 | 775.00 | 789.00 | 3,945.00 | 113,893 |
| 2025-01-31 | 835.00 | 840.00 | 810.00 | 810.00 | 4,050.00 | 97,876 |
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.