KEC Holdings Co., Ltd. (KRX:006200)
South Korea · Delayed Price · Currency is KRW 655.00
-3.00 (-0.46%)
Dec 19, 2025, 3:30 PM KST
KEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 658.00 | 676.00 | 640.00 | 655.00 | 655.00 | -0.46% | 62,296 |
| Dec 18, 2025 | 661.00 | 677.00 | 656.00 | 658.00 | 658.00 | -1.64% | 43,973 |
| Dec 17, 2025 | 660.00 | 669.00 | 652.00 | 669.00 | 669.00 | 1.36% | 53,630 |
| Dec 16, 2025 | 667.00 | 667.00 | 660.00 | 660.00 | 660.00 | -0.45% | 17,661 |
| Dec 15, 2025 | 670.00 | 675.00 | 661.00 | 663.00 | 663.00 | -1.04% | 30,481 |
| Dec 12, 2025 | 675.00 | 679.00 | 663.00 | 670.00 | 670.00 | -0.74% | 139,835 |
| Dec 11, 2025 | 665.00 | 679.00 | 664.00 | 675.00 | 675.00 | 1.50% | 48,364 |
| Dec 10, 2025 | 669.00 | 683.00 | 664.00 | 665.00 | 665.00 | -0.60% | 23,732 |
| Dec 9, 2025 | 671.00 | 672.00 | 658.00 | 669.00 | 669.00 | -0.89% | 51,131 |
| Dec 8, 2025 | 676.00 | 678.00 | 667.00 | 675.00 | 675.00 | - | 23,951 |
| Dec 5, 2025 | 673.00 | 686.00 | 673.00 | 675.00 | 675.00 | 0.30% | 33,388 |
| Dec 4, 2025 | 682.00 | 692.00 | 663.00 | 673.00 | 673.00 | -0.44% | 52,273 |
| Dec 3, 2025 | 675.00 | 681.00 | 672.00 | 676.00 | 676.00 | 0.15% | 36,312 |
| Dec 2, 2025 | 670.00 | 680.00 | 661.00 | 675.00 | 675.00 | 0.15% | 42,421 |
| Dec 1, 2025 | 679.00 | 679.00 | 665.00 | 674.00 | 674.00 | 0.90% | 18,239 |
| Nov 28, 2025 | 663.00 | 679.00 | 662.00 | 668.00 | 668.00 | 0.15% | 25,188 |
| Nov 27, 2025 | 668.00 | 685.00 | 665.00 | 667.00 | 667.00 | -1.19% | 20,975 |
| Nov 26, 2025 | 658.00 | 675.00 | 654.00 | 675.00 | 675.00 | 3.21% | 47,317 |
| Nov 25, 2025 | 652.00 | 667.00 | 650.00 | 654.00 | 654.00 | 0.15% | 20,347 |
| Nov 24, 2025 | 661.00 | 675.00 | 653.00 | 653.00 | 653.00 | -1.21% | 30,124 |
| Nov 21, 2025 | 689.00 | 689.00 | 659.00 | 661.00 | 661.00 | -1.64% | 61,456 |
| Nov 20, 2025 | 677.00 | 690.00 | 665.00 | 672.00 | 672.00 | 0.15% | 39,465 |
| Nov 19, 2025 | 663.00 | 688.00 | 659.00 | 671.00 | 671.00 | 1.21% | 49,042 |
| Nov 18, 2025 | 697.00 | 697.00 | 661.00 | 663.00 | 663.00 | -2.07% | 24,119 |
| Nov 17, 2025 | 693.00 | 693.00 | 668.00 | 677.00 | 677.00 | 0.15% | 93,040 |
| Nov 14, 2025 | 689.00 | 701.00 | 672.00 | 676.00 | 676.00 | -1.89% | 35,455 |
| Nov 13, 2025 | 699.00 | 699.00 | 680.00 | 689.00 | 689.00 | -1.01% | 34,776 |
| Nov 12, 2025 | 693.00 | 698.00 | 685.00 | 696.00 | 696.00 | 0.72% | 38,148 |
| Nov 11, 2025 | 689.00 | 695.00 | 689.00 | 691.00 | 691.00 | 0.88% | 44,127 |
| Nov 10, 2025 | 656.00 | 686.00 | 656.00 | 685.00 | 685.00 | 4.42% | 131,527 |
| Nov 7, 2025 | 666.00 | 686.00 | 654.00 | 656.00 | 656.00 | -0.76% | 39,479 |
| Nov 6, 2025 | 655.00 | 679.00 | 655.00 | 661.00 | 661.00 | 0.46% | 52,264 |
| Nov 5, 2025 | 691.00 | 691.00 | 643.00 | 658.00 | 658.00 | -1.35% | 115,671 |
| Nov 4, 2025 | 685.00 | 686.00 | 664.00 | 667.00 | 667.00 | -2.77% | 92,792 |
| Nov 3, 2025 | 688.00 | 696.00 | 677.00 | 686.00 | 686.00 | -0.29% | 66,616 |
| Oct 31, 2025 | 700.00 | 700.00 | 678.00 | 688.00 | 688.00 | -1.15% | 85,972 |
| Oct 30, 2025 | 709.00 | 714.00 | 694.00 | 696.00 | 696.00 | -2.52% | 204,529 |
| Oct 29, 2025 | 718.00 | 728.00 | 711.00 | 714.00 | 714.00 | -0.14% | 26,146 |
| Oct 28, 2025 | 722.00 | 726.00 | 711.00 | 715.00 | 715.00 | -0.14% | 46,287 |
| Oct 27, 2025 | 731.00 | 732.00 | 707.00 | 716.00 | 716.00 | -1.51% | 106,247 |
| Oct 24, 2025 | 724.00 | 737.00 | 721.00 | 727.00 | 727.00 | - | 62,365 |
| Oct 23, 2025 | 735.00 | 735.00 | 721.00 | 727.00 | 727.00 | -1.09% | 52,874 |
| Oct 22, 2025 | 728.00 | 738.00 | 717.00 | 735.00 | 735.00 | -0.14% | 63,062 |
| Oct 21, 2025 | 733.00 | 749.00 | 726.00 | 736.00 | 736.00 | 0.41% | 43,000 |
| Oct 20, 2025 | 734.00 | 738.00 | 722.00 | 733.00 | 733.00 | -0.14% | 65,800 |
| Oct 17, 2025 | 735.00 | 746.00 | 730.00 | 734.00 | 734.00 | -1.21% | 84,003 |
| Oct 16, 2025 | 743.00 | 753.00 | 731.00 | 743.00 | 743.00 | - | 75,570 |
| Oct 15, 2025 | 740.00 | 756.00 | 739.00 | 743.00 | 743.00 | 0.54% | 61,230 |
| Oct 14, 2025 | 747.00 | 769.00 | 725.00 | 739.00 | 739.00 | -1.73% | 255,776 |
| Oct 13, 2025 | 761.00 | 769.00 | 748.00 | 752.00 | 752.00 | -1.44% | 256,194 |