Kec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 887.00 | 894.00 | 871.00 | 884.00 | 4,420.00 | 85,091 |
| 2024-10-28 | 850.00 | 890.00 | 850.00 | 887.00 | 4,435.00 | 145,245 |
| 2024-10-25 | 865.00 | 869.00 | 835.00 | 850.00 | 4,250.00 | 208,405 |
| 2024-10-24 | 885.00 | 888.00 | 862.00 | 863.00 | 4,315.00 | 133,563 |
| 2024-10-23 | 877.00 | 892.00 | 871.00 | 884.00 | 4,420.00 | 140,718 |
| 2024-10-22 | 900.00 | 914.00 | 881.00 | 885.00 | 4,425.00 | 137,103 |
| 2024-10-21 | 898.00 | 924.00 | 894.00 | 900.00 | 4,500.00 | 120,931 |
| 2024-10-18 | 924.00 | 928.00 | 898.00 | 898.00 | 4,490.00 | 166,402 |
| 2024-10-17 | 928.00 | 940.00 | 923.00 | 923.00 | 4,615.00 | 93,115 |
| 2024-10-16 | 945.00 | 946.00 | 924.00 | 928.00 | 4,640.00 | 175,393 |
| 2024-10-15 | 958.00 | 962.00 | 940.00 | 949.00 | 4,745.00 | 130,766 |
| 2024-10-14 | 942.00 | 962.00 | 942.00 | 954.00 | 4,770.00 | 106,821 |
| 2024-10-11 | 955.00 | 966.00 | 940.00 | 945.00 | 4,725.00 | 126,978 |
| 2024-10-10 | 962.00 | 979.00 | 948.00 | 955.00 | 4,775.00 | 164,564 |
| 2024-10-08 | 978.00 | 990.00 | 962.00 | 962.00 | 4,810.00 | 135,085 |
| 2024-10-07 | 973.00 | 989.00 | 959.00 | 987.00 | 4,935.00 | 97,188 |
| 2024-10-04 | 954.00 | 978.00 | 954.00 | 964.00 | 4,820.00 | 109,285 |
| 2024-10-02 | 994.00 | 994.00 | 952.00 | 968.00 | 4,840.00 | 203,246 |
| 2024-09-30 | 1,018.00 | 1,026.00 | 995.00 | 997.00 | 4,985.00 | 163,635 |
| 2024-09-27 | 1,016.00 | 1,030.00 | 1,007.00 | 1,017.00 | 5,085.00 | 141,427 |
| 2024-09-26 | 983.00 | 1,029.00 | 982.00 | 1,014.00 | 5,070.00 | 273,795 |
| 2024-09-25 | 983.00 | 994.00 | 971.00 | 974.00 | 4,870.00 | 153,620 |
| 2024-09-24 | 964.00 | 971.00 | 949.00 | 970.00 | 4,850.00 | 160,202 |
| 2024-09-23 | 974.00 | 986.00 | 956.00 | 962.00 | 4,810.00 | 231,151 |
| 2024-09-20 | 998.00 | 1,012.00 | 973.00 | 975.00 | 4,875.00 | 180,183 |
| 2024-09-19 | 998.00 | 1,011.00 | 980.00 | 981.00 | 4,905.00 | 121,342 |
| 2024-09-13 | 1,012.00 | 1,012.00 | 990.00 | 993.00 | 4,965.00 | 118,407 |
| 2024-09-12 | 978.00 | 1,050.00 | 978.00 | 1,015.00 | 5,075.00 | 190,939 |
| 2024-09-11 | 965.00 | 993.00 | 965.00 | 971.00 | 4,855.00 | 85,623 |
| 2024-09-10 | 1,000.00 | 1,015.00 | 972.00 | 972.00 | 4,860.00 | 126,929 |
| 2024-09-09 | 1,040.00 | 1,040.00 | 963.00 | 996.00 | 4,980.00 | 139,190 |
| 2024-09-06 | 1,001.00 | 1,048.00 | 986.00 | 998.00 | 4,990.00 | 435,402 |
| 2024-09-05 | 1,004.00 | 1,038.00 | 988.00 | 998.00 | 4,990.00 | 221,983 |
| 2024-09-04 | 1,021.00 | 1,029.00 | 999.00 | 999.00 | 4,995.00 | 242,309 |
| 2024-09-03 | 1,062.00 | 1,080.00 | 1,055.00 | 1,060.00 | 5,300.00 | 100,950 |
| 2024-09-02 | 1,080.00 | 1,081.00 | 1,053.00 | 1,071.00 | 5,355.00 | 53,603 |
| 2024-08-30 | 1,063.00 | 1,080.00 | 1,057.00 | 1,075.00 | 5,375.00 | 65,387 |
| 2024-08-29 | 1,073.00 | 1,086.00 | 1,047.00 | 1,064.00 | 5,320.00 | 119,686 |
| 2024-08-28 | 1,100.00 | 1,110.00 | 1,067.00 | 1,088.00 | 5,440.00 | 74,051 |
| 2024-08-27 | 1,098.00 | 1,113.00 | 1,080.00 | 1,094.00 | 5,470.00 | 86,674 |
| 2024-08-26 | 1,120.00 | 1,158.00 | 1,086.00 | 1,101.00 | 5,505.00 | 97,037 |
| 2024-08-23 | 1,120.00 | 1,133.00 | 1,112.00 | 1,123.00 | 5,615.00 | 77,496 |
| 2024-08-22 | 1,142.00 | 1,160.00 | 1,125.00 | 1,132.00 | 5,660.00 | 105,026 |
| 2024-08-21 | 1,166.00 | 1,197.00 | 1,128.00 | 1,142.00 | 5,710.00 | 243,093 |
| 2024-08-20 | 1,141.00 | 1,172.00 | 1,141.00 | 1,166.00 | 5,830.00 | 175,690 |
| 2024-08-19 | 1,161.00 | 1,169.00 | 1,138.00 | 1,141.00 | 5,705.00 | 117,997 |
| 2024-08-16 | 1,161.00 | 1,166.00 | 1,148.00 | 1,161.00 | 5,805.00 | 123,573 |
| 2024-08-14 | 1,121.00 | 1,156.00 | 1,120.00 | 1,143.00 | 5,715.00 | 180,224 |
| 2024-08-13 | 1,090.00 | 1,122.00 | 1,086.00 | 1,120.00 | 5,600.00 | 124,984 |
| 2024-08-12 | 1,087.00 | 1,121.00 | 1,067.00 | 1,100.00 | 5,500.00 | 145,676 |
| 2024-08-09 | 1,021.00 | 1,064.00 | 1,021.00 | 1,055.00 | 5,275.00 | 126,307 |
| 2024-08-08 | 1,036.00 | 1,038.00 | 1,002.00 | 1,014.00 | 5,070.00 | 117,721 |
| 2024-08-07 | 992.00 | 1,061.00 | 992.00 | 1,038.00 | 5,190.00 | 225,609 |
| 2024-08-06 | 915.00 | 1,026.00 | 915.00 | 1,008.00 | 5,040.00 | 609,693 |
| 2024-08-05 | 1,077.00 | 1,080.00 | 902.00 | 940.00 | 4,700.00 | 587,161 |
| 2024-08-02 | 1,160.00 | 1,170.00 | 1,110.00 | 1,116.00 | 5,580.00 | 237,368 |
| 2024-08-01 | 1,168.00 | 1,213.00 | 1,158.00 | 1,177.00 | 5,885.00 | 247,738 |
| 2024-07-31 | 1,141.00 | 1,170.00 | 1,120.00 | 1,163.00 | 5,815.00 | 173,669 |
| 2024-07-30 | 1,171.00 | 1,190.00 | 1,141.00 | 1,141.00 | 5,705.00 | 146,765 |
| 2024-07-29 | 1,156.00 | 1,185.00 | 1,156.00 | 1,171.00 | 5,855.00 | 108,301 |
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.