Kec Corporation (092220.KS) KSC
1,389.00
-6(-0.43%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
1,389.00
-6(-0.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,369 | 1,389 | 1,389 | 1,447 | 1,311 | 5.12M |
| March 12, 2026 | 1,480 | 1,395 | 1,395 | 1,480 | 1,385 | 6.26M |
| March 11, 2026 | 1,385 | 1,480 | 1,480 | 1,540 | 1,344 | 17.43M |
| March 10, 2026 | 1,525 | 1,512 | 1,512 | 1,557 | 1,500 | 5.64M |
| March 09, 2026 | 1,356 | 1,460 | 1,460 | 1,495 | 1,331 | 9.42M |
| March 06, 2026 | 1,385 | 1,398 | 1,398 | 1,429 | 1,296 | 13.08M |
| March 05, 2026 | 1,284 | 1,424 | 1,424 | 1,495 | 1,194 | 22.63M |
| March 04, 2026 | 1,261 | 1,216 | 1,216 | 1,280 | 1,216 | 5.6M |
| March 03, 2026 | 1,265 | 1,282 | 1,282 | 1,313 | 1,265 | 5.81M |
| February 27, 2026 | 1,238 | 1,305 | 1,305 | 1,309 | 1,238 | 6.05M |
| February 26, 2026 | 1,140 | 1,250 | 1,250 | 1,391 | 1,091 | 44.51M |
| February 25, 2026 | 1,210 | 1,190 | 1,190 | 1,330 | 1,180 | 65.05M |
| February 24, 2026 | 800 | 1,028 | 1,028 | 1,028 | 800 | 54.85M |
| February 23, 2026 | 730 | 791 | 791 | 840 | 730 | 10.53M |
| February 20, 2026 | 721 | 729 | 0 | 736 | 712 | 1.74M |
| February 19, 2026 | 705 | 723 | 0 | 727 | 701 | 2.15M |
| February 13, 2026 | 727 | 686 | 0 | 728 | 680 | 4.43M |
| February 12, 2026 | 764 | 738 | 0 | 785 | 738 | 1.95M |
| February 11, 2026 | 768 | 757 | 0 | 771 | 752 | 996,773 |
| February 10, 2026 | 760 | 767 | 0 | 773 | 746 | 1.61M |
| February 09, 2026 | 756 | 758 | 0 | 803 | 756 | 1.84M |
| February 06, 2026 | 768 | 755 | 0 | 782 | 736 | 1.43M |
| February 05, 2026 | 799 | 783 | 0 | 818 | 781 | 1.47M |
| February 04, 2026 | 782 | 800 | 0 | 800 | 774 | 1.75M |
| February 03, 2026 | 775 | 779 | 0 | 789 | 765 | 1.2M |
| February 02, 2026 | 797 | 762 | 0 | 798 | 757 | 1.8M |
| January 30, 2026 | 810 | 799 | 0 | 821 | 787 | 2.44M |
| January 29, 2026 | 795 | 809 | 0 | 835 | 759 | 4.32M |
| January 28, 2026 | 777 | 779 | 0 | 800 | 767 | 1.82M |
| January 27, 2026 | 783 | 774 | 0 | 784 | 757 | 1.93M |
| January 26, 2026 | 731 | 786 | 0 | 793 | 731 | 5.64M |
| January 23, 2026 | 717 | 725 | 0 | 726 | 705 | 1.94M |
| January 22, 2026 | 688 | 715 | 0 | 725 | 686 | 3.09M |
| January 21, 2026 | 716 | 687 | 0 | 716 | 681 | 2M |
| January 20, 2026 | 690 | 717 | 0 | 719 | 690 | 2.35M |
| January 19, 2026 | 676 | 689 | 0 | 690 | 671 | 964,197 |
| January 16, 2026 | 687 | 678 | 0 | 698 | 677 | 799,483 |
| January 15, 2026 | 693 | 687 | 0 | 693 | 675 | 1.02M |
| January 14, 2026 | 684 | 693 | 0 | 698 | 680 | 641,655 |
| January 13, 2026 | 688 | 684 | 0 | 699 | 677 | 1.05M |
| January 12, 2026 | 698 | 687 | 0 | 706 | 684 | 974,159 |
| January 09, 2026 | 706 | 698 | 0 | 706 | 687 | 820,108 |
| January 08, 2026 | 733 | 704 | 0 | 733 | 701 | 907,846 |
| January 07, 2026 | 745 | 731 | 0 | 760 | 721 | 1.52M |
| January 06, 2026 | 732 | 738 | 0 | 741 | 725 | 1.08M |
| January 05, 2026 | 741 | 736 | 0 | 757 | 727 | 1.72M |
| January 02, 2026 | 696 | 723 | 0 | 729 | 696 | 1.24M |
| December 30, 2025 | 687 | 696 | 0 | 701 | 683 | 896,580 |
| December 29, 2025 | 683 | 687 | 0 | 691 | 674 | 416,415 |
| December 26, 2025 | 693 | 683 | 0 | 696 | 679 | 623,193 |
| December 24, 2025 | 698 | 686 | 0 | 704 | 686 | 398,954 |
| December 23, 2025 | 701 | 698 | 0 | 703 | 692 | 430,093 |
| December 22, 2025 | 680 | 700 | 0 | 704 | 680 | 752,783 |
| December 19, 2025 | 677 | 680 | 0 | 683 | 670 | 268,717 |
| December 18, 2025 | 679 | 675 | 0 | 679 | 670 | 460,902 |
| December 17, 2025 | 690 | 680 | 0 | 690 | 675 | 463,608 |
| December 16, 2025 | 692 | 679 | 0 | 692 | 678 | 843,111 |
| December 15, 2025 | 702 | 692 | 0 | 703 | 690 | 480,610 |
| December 12, 2025 | 717 | 701 | 0 | 720 | 698 | 552,979 |
| December 11, 2025 | 695 | 717 | 0 | 732 | 690 | 1.13M |