Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 092220.KO stock page

Kec Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,600.002,770.002,570.002,755.002,755.00200,329
2026-10-162,570.002,745.002,570.002,675.002,675.00195,664
2026-10-152,650.002,700.002,530.002,590.002,590.00451,104
2026-10-142,870.002,910.002,745.002,790.002,790.00346,029
2026-10-132,890.002,920.002,730.002,865.002,865.00299,342
2026-10-123,085.003,150.002,925.002,925.002,925.00328,281
2026-10-083,090.003,210.003,045.003,105.003,105.00285,286
2026-10-073,260.003,260.003,090.003,090.003,090.00442,964
2026-10-063,260.003,300.003,225.003,260.003,260.00403,042
2026-10-023,220.003,340.003,180.003,215.003,215.00451,718
2026-10-013,100.003,225.003,040.003,215.003,215.00497,358
2026-09-303,150.003,235.003,095.003,100.003,100.00435,658
2026-09-293,130.003,160.003,055.003,100.003,100.00494,005
2026-09-283,165.003,440.003,115.003,165.003,165.00823,369
2026-09-233,020.003,440.002,975.003,165.003,165.001,499,785
2026-09-223,255.003,255.002,995.002,995.002,995.00812,397
2026-09-212,945.003,265.002,905.003,160.003,160.001,842,303
2026-09-182,895.003,030.002,835.002,855.002,855.00623,666
2026-09-172,975.002,990.002,840.002,855.002,855.00507,926
2026-09-162,760.003,130.002,710.003,005.003,005.002,265,424
2026-09-152,640.003,000.002,550.002,750.002,750.002,124,585
2026-09-142,565.002,700.002,500.002,560.002,560.00198,048
2026-09-112,570.002,615.002,540.002,575.002,575.00136,614
2026-09-102,625.002,655.002,560.002,605.002,605.00188,167
2026-09-092,555.002,705.002,555.002,625.002,625.00324,699
2026-09-082,625.002,775.002,590.002,605.002,605.00286,077
2026-09-072,610.002,685.002,600.002,625.002,625.00127,602
2026-09-042,540.002,620.002,525.002,600.002,600.00153,520
2026-09-032,720.002,730.002,515.002,540.002,540.00196,541
2026-09-022,830.002,830.002,645.002,710.002,710.00276,573
2026-09-012,785.002,905.002,740.002,830.002,830.00249,925
2026-08-312,705.002,810.002,645.002,810.002,810.00245,420
2026-08-282,640.002,730.002,605.002,700.002,700.00223,006
2026-08-272,580.002,640.002,545.002,640.002,640.00166,454
2026-08-262,525.002,650.002,510.002,585.002,585.00235,081
2026-08-252,460.002,570.002,350.002,550.002,550.00192,727
2026-08-242,400.002,515.002,380.002,460.002,460.00252,348
2026-08-212,520.002,550.002,380.002,395.002,395.00163,602
2026-08-202,550.002,595.002,505.002,520.002,520.00189,274
2026-08-192,520.002,650.002,490.002,510.002,510.00205,400
2026-08-182,735.002,765.002,580.002,615.002,615.00239,528
2026-08-142,820.002,835.002,680.002,735.002,735.00229,758
2026-08-132,900.002,900.002,780.002,795.002,795.00290,369
2026-08-122,830.002,870.002,750.002,820.002,820.00236,864
2026-08-112,720.002,850.002,650.002,825.002,825.00285,269
2026-08-102,640.002,775.002,640.002,770.002,770.00373,896
2026-08-072,690.002,775.002,590.002,635.002,635.00164,855
2026-08-062,710.002,710.002,600.002,665.002,665.00215,160
2026-08-052,690.002,760.002,620.002,720.002,720.00397,776
2026-08-042,445.002,680.002,445.002,585.002,585.00350,518
2026-08-032,430.002,550.002,340.002,440.002,440.00315,780
2026-07-312,275.002,450.002,275.002,430.002,430.00410,812
2026-07-302,140.002,295.002,140.002,205.002,205.00353,099
2026-07-292,395.002,490.002,160.002,250.002,250.00469,529
2026-07-282,550.002,550.002,370.002,390.002,390.00304,047
2026-07-272,570.002,665.002,500.002,550.002,550.00280,671
2026-07-242,640.002,640.002,510.002,575.002,575.00240,882
2026-07-232,595.002,645.002,520.002,645.002,645.00263,054
2026-07-222,660.002,690.002,485.002,540.002,540.00462,972
2026-07-212,510.002,645.002,405.002,645.002,645.00349,356
Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2720.0000 KRW
2022-12-2855.7996 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.