Kec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 850.00 | 855.00 | 837.00 | 840.00 | 4,200.00 | 87,535 |
| 2025-01-23 | 872.00 | 880.00 | 846.00 | 852.00 | 4,260.00 | 75,346 |
| 2025-01-22 | 860.00 | 872.00 | 854.00 | 869.00 | 4,345.00 | 78,457 |
| 2025-01-21 | 875.00 | 882.00 | 856.00 | 860.00 | 4,300.00 | 72,853 |
| 2025-01-20 | 875.00 | 880.00 | 860.00 | 869.00 | 4,345.00 | 66,035 |
| 2025-01-17 | 855.00 | 892.00 | 855.00 | 871.00 | 4,355.00 | 103,158 |
| 2025-01-16 | 843.00 | 870.00 | 843.00 | 863.00 | 4,315.00 | 124,557 |
| 2025-01-15 | 857.00 | 864.00 | 833.00 | 836.00 | 4,180.00 | 87,312 |
| 2025-01-14 | 849.00 | 870.00 | 842.00 | 856.00 | 4,280.00 | 61,998 |
| 2025-01-13 | 863.00 | 873.00 | 844.00 | 849.00 | 4,245.00 | 63,620 |
| 2025-01-10 | 874.00 | 880.00 | 862.00 | 863.00 | 4,315.00 | 77,788 |
| 2025-01-09 | 882.00 | 895.00 | 865.00 | 877.00 | 4,385.00 | 115,397 |
| 2025-01-08 | 870.00 | 906.00 | 860.00 | 882.00 | 4,410.00 | 184,481 |
| 2025-01-07 | 885.00 | 888.00 | 854.00 | 866.00 | 4,330.00 | 154,538 |
| 2025-01-06 | 824.00 | 876.00 | 823.00 | 874.00 | 4,370.00 | 317,562 |
| 2025-01-03 | 794.00 | 824.00 | 792.00 | 817.00 | 4,085.00 | 95,166 |
| 2025-01-02 | 774.00 | 797.00 | 774.00 | 795.00 | 3,975.00 | 73,029 |
| 2024-12-30 | 777.00 | 786.00 | 768.00 | 780.00 | 3,900.00 | 63,106 |
| 2024-12-27 | 778.00 | 799.00 | 769.00 | 777.00 | 3,885.00 | 94,121 |
| 2024-12-26 | 800.00 | 812.00 | 786.00 | 789.00 | 3,945.00 | 69,168 |
| 2024-12-24 | 813.00 | 822.00 | 803.00 | 803.00 | 4,015.00 | 77,717 |
| 2024-12-23 | 793.00 | 828.00 | 793.00 | 813.00 | 4,065.00 | 116,949 |
| 2024-12-20 | 823.00 | 823.00 | 783.00 | 792.00 | 3,960.00 | 106,860 |
| 2024-12-19 | 817.00 | 839.00 | 816.00 | 823.00 | 4,115.00 | 80,985 |
| 2024-12-18 | 842.00 | 845.00 | 803.00 | 844.00 | 4,220.00 | 159,742 |
| 2024-12-17 | 817.00 | 845.00 | 807.00 | 842.00 | 4,210.00 | 238,182 |
| 2024-12-16 | 798.00 | 833.00 | 798.00 | 812.00 | 4,060.00 | 133,223 |
| 2024-12-13 | 780.00 | 805.00 | 780.00 | 798.00 | 3,990.00 | 134,162 |
| 2024-12-12 | 779.00 | 817.00 | 776.00 | 792.00 | 3,960.00 | 204,505 |
| 2024-12-11 | 711.00 | 779.00 | 711.00 | 779.00 | 3,895.00 | 198,078 |
| 2024-12-10 | 674.00 | 731.00 | 674.00 | 714.00 | 3,570.00 | 164,081 |
| 2024-12-09 | 705.00 | 719.00 | 671.00 | 671.00 | 3,355.00 | 335,781 |
| 2024-12-06 | 741.00 | 750.00 | 714.00 | 722.00 | 3,610.00 | 290,433 |
| 2024-12-05 | 751.00 | 762.00 | 738.00 | 744.00 | 3,720.00 | 117,075 |
| 2024-12-04 | 766.00 | 781.00 | 740.00 | 748.00 | 3,740.00 | 216,591 |
| 2024-12-03 | 768.00 | 786.00 | 768.00 | 779.00 | 3,895.00 | 106,376 |
| 2024-12-02 | 788.00 | 807.00 | 774.00 | 774.00 | 3,870.00 | 108,523 |
| 2024-11-29 | 808.00 | 809.00 | 775.00 | 783.00 | 3,915.00 | 168,387 |
| 2024-11-28 | 817.00 | 822.00 | 807.00 | 807.00 | 4,035.00 | 89,813 |
| 2024-11-27 | 837.00 | 838.00 | 817.00 | 817.00 | 4,085.00 | 135,189 |
| 2024-11-26 | 830.00 | 840.00 | 823.00 | 838.00 | 4,190.00 | 80,640 |
| 2024-11-25 | 817.00 | 836.00 | 817.00 | 828.00 | 4,140.00 | 106,189 |
| 2024-11-22 | 824.00 | 841.00 | 814.00 | 814.00 | 4,070.00 | 97,437 |
| 2024-11-21 | 832.00 | 850.00 | 826.00 | 827.00 | 4,135.00 | 73,917 |
| 2024-11-20 | 842.00 | 853.00 | 831.00 | 840.00 | 4,200.00 | 98,058 |
| 2024-11-19 | 820.00 | 874.00 | 812.00 | 850.00 | 4,250.00 | 299,889 |
| 2024-11-18 | 806.00 | 898.00 | 799.00 | 820.00 | 4,100.00 | 846,644 |
| 2024-11-15 | 776.00 | 816.00 | 769.00 | 801.00 | 4,005.00 | 181,664 |
| 2024-11-14 | 802.00 | 824.00 | 783.00 | 790.00 | 3,950.00 | 222,030 |
| 2024-11-13 | 832.00 | 847.00 | 812.00 | 812.00 | 4,060.00 | 213,612 |
| 2024-11-12 | 885.00 | 897.00 | 840.00 | 842.00 | 4,210.00 | 279,694 |
| 2024-11-11 | 934.00 | 935.00 | 898.00 | 900.00 | 4,500.00 | 182,335 |
| 2024-11-08 | 956.00 | 957.00 | 931.00 | 931.00 | 4,655.00 | 172,892 |
| 2024-11-07 | 902.00 | 992.00 | 901.00 | 940.00 | 4,700.00 | 806,296 |
| 2024-11-06 | 917.00 | 917.00 | 889.00 | 896.00 | 4,480.00 | 107,442 |
| 2024-11-05 | 895.00 | 916.00 | 890.00 | 910.00 | 4,550.00 | 85,738 |
| 2024-11-04 | 878.00 | 898.00 | 876.00 | 895.00 | 4,475.00 | 87,468 |
| 2024-11-01 | 904.00 | 904.00 | 880.00 | 882.00 | 4,410.00 | 98,232 |
| 2024-10-31 | 881.00 | 905.00 | 875.00 | 905.00 | 4,525.00 | 105,765 |
| 2024-10-30 | 889.00 | 904.00 | 884.00 | 890.00 | 4,450.00 | 94,210 |
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.