Kec Corporation (092220.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
092220.KS Historical Return
If you invested ₩1000 in Kec Corporation (092220.KS) 10 years ago, it would be worth ₩780.67 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩323.11, while ₩1000 invested 1 year ago would be worth ₩904.28. This corresponds to total returns of -21.93%, -67.69%, -9.57%, respectively, with annualized returns of -2.44%, -20.21%, -9.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
092220.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 19, 2026 | 3,875 | 3,610 | 3,610 | 3,955 | 3,530 | 817,616 |
| June 18, 2026 | 4,030 | 3,875 | 3,875 | 4,065 | 3,840 | 497,749 |
| June 17, 2026 | 4,180 | 4,045 | 4,045 | 4,212 | 4,035 | 531,489 |
| June 16, 2026 | 4,335 | 4,180 | 4,180 | 4,460 | 4,110 | 643,765 |
| June 15, 2026 | 4,355 | 4,335 | 4,335 | 4,390 | 4,150 | 730,091 |
| June 12, 2026 | 4,210 | 4,235 | 4,235 | 4,430 | 4,165 | 928,679 |
| June 11, 2026 | 4,065 | 4,010 | 4,010 | 4,140 | 3,925 | 720,356 |
| June 10, 2026 | 4,325 | 4,155 | 4,155 | 4,400 | 4,000 | 1M |
| June 09, 2026 | 4,665 | 4,330 | 4,330 | 4,980 | 4,320 | 1.1M |
| June 08, 2026 | 4,600 | 4,530 | 4,530 | 5,010 | 4,500 | 1.23M |
| June 05, 2026 | 5,060 | 5,350 | 5,350 | 6,500 | 4,970 | 6.82M |
| June 04, 2026 | 4,785 | 5,140 | 5,140 | 5,260 | 4,785 | 1.06M |
| June 02, 2026 | 4,950 | 4,775 | 4,775 | 5,420 | 4,510 | 1.77M |
| June 01, 2026 | 4,920 | 4,950 | 4,950 | 4,980 | 4,525 | 1.43M |
| May 29, 2026 | 5,270 | 4,965 | 4,965 | 5,270 | 4,655 | 1.81M |
| May 28, 2026 | 5,210 | 5,150 | 5,150 | 5,680 | 4,985 | 1.61M |
| May 27, 2026 | 6,270 | 5,210 | 5,210 | 6,320 | 5,200 | 2.66M |
| May 26, 2026 | 6,870 | 6,170 | 6,170 | 6,900 | 6,050 | 2.97M |
| May 22, 2026 | 5,880 | 6,790 | 6,790 | 7,350 | 5,630 | 5.43M |
| May 21, 2026 | 6,450 | 5,830 | 5,830 | 6,850 | 5,460 | 5.3M |
| May 20, 2026 | 8,440 | 6,440 | 6,440 | 8,770 | 6,440 | 5.72M |
| May 19, 2026 | 9,190 | 9,190 | 9,190 | 9,190 | 9,190 | 0 |
| May 18, 2026 | 9,190 | 9,190 | 9,190 | 9,190 | 9,190 | 0 |
| May 15, 2026 | 9,190 | 9,190 | 9,190 | 9,190 | 9,190 | 0 |
| May 14, 2026 | 9,190 | 9,190 | 9,190 | 9,190 | 9,190 | 0 |
| May 13, 2026 | 9,190 | 9,190 | 9,190 | 9,190 | 9,190 | 0 |
| May 12, 2026 | 9,190 | 9,190 | 9,190 | 9,190 | 9,190 | 0 |
| May 11, 2026 | 9,190 | 9,190 | 9,190 | 9,190 | 9,190 | 0 |
| May 08, 2026 | 9,190 | 9,190 | 9,190 | 9,190 | 9,190 | 0 |
| May 07, 2026 | 9,190 | 9,190 | 9,190 | 9,190 | 9,190 | 0 |
| May 06, 2026 | 9,190 | 9,190 | 9,190 | 9,190 | 9,190 | 0 |
| May 04, 2026 | 9,190 | 9,190 | 9,190 | 9,190 | 9,190 | 0 |
| April 30, 2026 | 9,190 | 9,190 | 9,190 | 9,190 | 9,190 | 0 |
| April 29, 2026 | 9,190 | 9,190 | 9,190 | 9,190 | 9,190 | 14.05M |
| April 28, 2026 | 9,190 | 9,190 | 9,190 | 9,190 | 9,190 | 0 |
| April 27, 2026 | 9,360 | 9,190 | 9,190 | 10,250 | 9,020 | 70.27M |
| April 24, 2026 | 8,315 | 9,355 | 9,355 | 9,720 | 8,300 | 147.47M |
| April 23, 2026 | 10,100 | 8,005 | 8,005 | 10,400 | 7,775 | 78.21M |
| April 22, 2026 | 7,250 | 9,215 | 9,215 | 9,215 | 7,190 | 82.83M |
| April 21, 2026 | 6,280 | 7,090 | 7,090 | 7,475 | 6,280 | 49.87M |
| April 20, 2026 | 6,500 | 6,115 | 6,115 | 6,540 | 6,105 | 9.18M |
| April 17, 2026 | 6,640 | 6,500 | 6,500 | 6,645 | 6,445 | 5.2M |
| April 16, 2026 | 6,925 | 6,540 | 6,540 | 6,955 | 6,535 | 6.61M |
| April 15, 2026 | 6,900 | 6,855 | 6,855 | 7,010 | 6,535 | 11.21M |
| April 14, 2026 | 7,095 | 6,890 | 6,890 | 7,295 | 6,850 | 6.47M |
| April 13, 2026 | 7,055 | 6,975 | 6,975 | 7,295 | 6,880 | 5.53M |
| April 10, 2026 | 7,270 | 7,200 | 7,200 | 7,645 | 7,085 | 6.35M |
| April 09, 2026 | 7,330 | 7,220 | 7,220 | 7,960 | 7,045 | 9.92M |
| April 08, 2026 | 7,110 | 7,330 | 7,330 | 7,460 | 6,995 | 9.39M |
| April 07, 2026 | 7,585 | 6,755 | 6,755 | 7,745 | 6,650 | 10.71M |
| April 06, 2026 | 7,900 | 7,475 | 7,475 | 8,325 | 7,300 | 14.75M |
| April 03, 2026 | 8,070 | 7,900 | 7,900 | 8,305 | 7,805 | 6.01M |
| April 02, 2026 | 8,540 | 7,825 | 7,825 | 8,915 | 7,600 | 11.08M |
| April 01, 2026 | 8,470 | 8,420 | 8,420 | 8,950 | 8,385 | 9.65M |
| March 31, 2026 | 9,580 | 8,075 | 8,075 | 9,580 | 8,060 | 16.92M |
| March 30, 2026 | 9,015 | 9,585 | 9,585 | 10,450 | 9,015 | 42.68M |
| March 27, 2026 | 8,870 | 9,015 | 9,015 | 9,345 | 8,540 | 2.66M |
| March 26, 2026 | 8,775 | 8,870 | 8,870 | 9,600 | 8,600 | 3.99M |
| March 25, 2026 | 9,185 | 8,775 | 8,775 | 9,730 | 8,555 | 3.91M |
| March 24, 2026 | 8,870 | 8,945 | 8,945 | 10,150 | 8,360 | 12.23M |
AD
