Kec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2,800.00 | 2,800.00 | 2,645.00 | 2,720.00 | 2,720.00 | 153,830 |
| 2026-10-19 | 2,600.00 | 2,770.00 | 2,570.00 | 2,755.00 | 2,755.00 | 200,329 |
| 2026-10-16 | 2,570.00 | 2,745.00 | 2,570.00 | 2,675.00 | 2,675.00 | 195,664 |
| 2026-10-15 | 2,650.00 | 2,700.00 | 2,530.00 | 2,590.00 | 2,590.00 | 451,104 |
| 2026-10-14 | 2,870.00 | 2,910.00 | 2,745.00 | 2,790.00 | 2,790.00 | 346,029 |
| 2026-10-13 | 2,890.00 | 2,920.00 | 2,730.00 | 2,865.00 | 2,865.00 | 299,342 |
| 2026-10-12 | 3,085.00 | 3,150.00 | 2,925.00 | 2,925.00 | 2,925.00 | 328,281 |
| 2026-10-08 | 3,090.00 | 3,210.00 | 3,045.00 | 3,105.00 | 3,105.00 | 285,286 |
| 2026-10-07 | 3,260.00 | 3,260.00 | 3,090.00 | 3,090.00 | 3,090.00 | 442,964 |
| 2026-10-06 | 3,260.00 | 3,300.00 | 3,225.00 | 3,260.00 | 3,260.00 | 403,042 |
| 2026-10-02 | 3,220.00 | 3,340.00 | 3,180.00 | 3,215.00 | 3,215.00 | 451,718 |
| 2026-10-01 | 3,100.00 | 3,225.00 | 3,040.00 | 3,215.00 | 3,215.00 | 497,358 |
| 2026-09-30 | 3,150.00 | 3,235.00 | 3,095.00 | 3,100.00 | 3,100.00 | 435,658 |
| 2026-09-29 | 3,130.00 | 3,160.00 | 3,055.00 | 3,100.00 | 3,100.00 | 494,005 |
| 2026-09-28 | 3,165.00 | 3,440.00 | 3,115.00 | 3,165.00 | 3,165.00 | 823,369 |
| 2026-09-23 | 3,020.00 | 3,440.00 | 2,975.00 | 3,165.00 | 3,165.00 | 1,499,785 |
| 2026-09-22 | 3,255.00 | 3,255.00 | 2,995.00 | 2,995.00 | 2,995.00 | 812,397 |
| 2026-09-21 | 2,945.00 | 3,265.00 | 2,905.00 | 3,160.00 | 3,160.00 | 1,842,303 |
Page 1 of 1 · 18 trading days
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.