KEC Holdings Co., Ltd. (KRX:006200)
South Korea · Delayed Price · Currency is KRW 740.00
+27.00 (3.79%)
At close: Oct 2, 2025
KEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 714.00 | 777.00 | 714.00 | 740.00 | 740.00 | 3.79% | 317,768 |
| Oct 1, 2025 | 724.00 | 727.00 | 706.00 | 713.00 | 713.00 | -0.56% | 178,432 |
| Sep 30, 2025 | 710.00 | 815.00 | 710.00 | 717.00 | 717.00 | 1.27% | 1,403,620 |
| Sep 29, 2025 | 695.00 | 722.00 | 691.00 | 708.00 | 708.00 | -0.28% | 193,412 |
| Sep 26, 2025 | 739.00 | 741.00 | 703.00 | 710.00 | 710.00 | -3.79% | 463,220 |
| Sep 25, 2025 | 763.00 | 763.00 | 733.00 | 738.00 | 738.00 | -3.28% | 480,095 |
| Sep 24, 2025 | 786.00 | 790.00 | 744.00 | 763.00 | 763.00 | -2.80% | 1,199,791 |
| Sep 23, 2025 | 733.00 | 930.00 | 732.00 | 785.00 | 785.00 | 7.24% | 10,049,756 |
| Sep 22, 2025 | 727.00 | 744.00 | 722.00 | 732.00 | 732.00 | 0.69% | 48,606 |
| Sep 19, 2025 | 729.00 | 738.00 | 718.00 | 727.00 | 727.00 | 0.28% | 33,229 |
| Sep 18, 2025 | 717.00 | 727.00 | 713.00 | 725.00 | 725.00 | 0.97% | 77,217 |
| Sep 17, 2025 | 714.00 | 719.00 | 705.00 | 718.00 | 718.00 | 1.70% | 30,822 |
| Sep 16, 2025 | 718.00 | 728.00 | 706.00 | 706.00 | 706.00 | -0.98% | 44,680 |
| Sep 15, 2025 | 717.00 | 723.00 | 710.00 | 713.00 | 713.00 | -0.56% | 80,434 |
| Sep 12, 2025 | 709.00 | 720.00 | 701.00 | 717.00 | 717.00 | 1.13% | 88,322 |
| Sep 11, 2025 | 710.00 | 735.00 | 700.00 | 709.00 | 709.00 | 0.28% | 64,457 |
| Sep 10, 2025 | 701.00 | 707.00 | 699.00 | 707.00 | 707.00 | 0.86% | 14,954 |
| Sep 9, 2025 | 700.00 | 708.00 | 695.00 | 701.00 | 701.00 | 0.14% | 37,819 |
| Sep 8, 2025 | 712.00 | 712.00 | 699.00 | 700.00 | 700.00 | -0.43% | 20,261 |
| Sep 5, 2025 | 699.00 | 712.00 | 699.00 | 703.00 | 703.00 | -0.42% | 17,879 |
| Sep 4, 2025 | 707.00 | 712.00 | 706.00 | 706.00 | 706.00 | -0.14% | 23,932 |
| Sep 3, 2025 | 701.00 | 710.00 | 701.00 | 707.00 | 707.00 | 0.86% | 9,887 |
| Sep 2, 2025 | 693.00 | 705.00 | 693.00 | 701.00 | 701.00 | 0.29% | 11,807 |
| Sep 1, 2025 | 707.00 | 719.00 | 699.00 | 699.00 | 699.00 | -1.13% | 29,179 |
| Aug 29, 2025 | 701.00 | 710.00 | 698.00 | 707.00 | 707.00 | 0.71% | 13,045 |
| Aug 28, 2025 | 706.00 | 715.00 | 700.00 | 702.00 | 702.00 | -0.57% | 17,523 |
| Aug 27, 2025 | 722.00 | 722.00 | 699.00 | 706.00 | 706.00 | 0.43% | 10,557 |
| Aug 26, 2025 | 725.00 | 727.00 | 700.00 | 703.00 | 703.00 | -0.99% | 40,120 |
| Aug 25, 2025 | 722.00 | 722.00 | 710.00 | 710.00 | 710.00 | -0.28% | 16,565 |
| Aug 22, 2025 | 703.00 | 729.00 | 699.00 | 712.00 | 712.00 | 1.28% | 18,593 |
| Aug 21, 2025 | 697.00 | 708.00 | 695.00 | 703.00 | 703.00 | 0.86% | 14,501 |
| Aug 20, 2025 | 695.00 | 701.00 | 694.00 | 697.00 | 697.00 | -0.57% | 21,315 |
| Aug 19, 2025 | 714.00 | 714.00 | 699.00 | 701.00 | 701.00 | -1.82% | 99,232 |
| Aug 18, 2025 | 727.00 | 733.00 | 704.00 | 714.00 | 714.00 | -2.59% | 94,576 |
| Aug 14, 2025 | 741.00 | 750.00 | 733.00 | 733.00 | 733.00 | -2.01% | 22,458 |
| Aug 13, 2025 | 744.00 | 749.00 | 740.00 | 748.00 | 748.00 | 0.67% | 16,295 |
| Aug 12, 2025 | 732.00 | 757.00 | 729.00 | 743.00 | 743.00 | 0.41% | 7,520 |
| Aug 11, 2025 | 741.00 | 752.00 | 735.00 | 740.00 | 740.00 | -0.13% | 12,269 |
| Aug 8, 2025 | 751.00 | 751.00 | 741.00 | 741.00 | 741.00 | -1.46% | 15,864 |
| Aug 7, 2025 | 745.00 | 767.00 | 720.00 | 752.00 | 752.00 | 3.16% | 20,407 |
| Aug 6, 2025 | 750.00 | 750.00 | 704.00 | 729.00 | 729.00 | -2.80% | 42,754 |
| Aug 5, 2025 | 729.00 | 757.00 | 729.00 | 750.00 | 750.00 | 2.88% | 24,868 |
| Aug 4, 2025 | 725.00 | 742.00 | 720.00 | 729.00 | 729.00 | -0.55% | 63,846 |
| Aug 1, 2025 | 767.00 | 767.00 | 722.00 | 733.00 | 733.00 | -3.04% | 29,432 |
| Jul 31, 2025 | 741.00 | 760.00 | 741.00 | 756.00 | 756.00 | 1.34% | 24,574 |
| Jul 30, 2025 | 762.00 | 762.00 | 738.00 | 746.00 | 746.00 | - | 12,038 |
| Jul 29, 2025 | 734.00 | 754.00 | 729.00 | 746.00 | 746.00 | 1.63% | 40,646 |
| Jul 28, 2025 | 760.00 | 760.00 | 721.00 | 734.00 | 734.00 | -3.42% | 69,722 |
| Jul 25, 2025 | 770.00 | 770.00 | 758.00 | 760.00 | 760.00 | -0.65% | 23,427 |
| Jul 24, 2025 | 770.00 | 772.00 | 760.00 | 765.00 | 765.00 | -0.65% | 67,378 |