KEC Holdings Co., Ltd. (KRX:006200)
South Korea · Delayed Price · Currency is KRW 744.00
+21.00 (2.90%)
Mar 20, 2026, 12:29 PM KST
KEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 745.00 | 745.00 | 712.00 | 723.00 | 723.00 | -4.49% | 188,339 |
| Mar 18, 2026 | 759.00 | 777.00 | 738.00 | 757.00 | 757.00 | -0.26% | 201,570 |
| Mar 17, 2026 | 772.00 | 797.00 | 758.00 | 759.00 | 759.00 | 1.20% | 224,007 |
| Mar 16, 2026 | 752.00 | 758.00 | 733.00 | 750.00 | 750.00 | -0.27% | 161,501 |
| Mar 13, 2026 | 747.00 | 769.00 | 733.00 | 752.00 | 752.00 | 0.67% | 169,256 |
| Mar 12, 2026 | 764.00 | 772.00 | 744.00 | 747.00 | 747.00 | -3.11% | 316,189 |
| Mar 11, 2026 | 784.00 | 794.00 | 754.00 | 771.00 | 771.00 | -2.53% | 330,598 |
| Mar 10, 2026 | 776.00 | 800.00 | 750.00 | 791.00 | 791.00 | 2.59% | 276,103 |
| Mar 9, 2026 | 774.00 | 789.00 | 732.00 | 771.00 | 771.00 | -3.99% | 284,744 |
| Mar 6, 2026 | 781.00 | 810.00 | 746.00 | 803.00 | 803.00 | 2.82% | 477,136 |
| Mar 5, 2026 | 710.00 | 803.00 | 710.00 | 781.00 | 781.00 | 12.54% | 679,199 |
| Mar 4, 2026 | 750.00 | 755.00 | 646.00 | 694.00 | 694.00 | -9.52% | 616,350 |
| Mar 3, 2026 | 815.00 | 823.00 | 767.00 | 767.00 | 767.00 | -10.81% | 732,923 |
| Feb 27, 2026 | 819.00 | 890.00 | 776.00 | 860.00 | 860.00 | 5.26% | 1,470,231 |
| Feb 26, 2026 | 851.00 | 914.00 | 805.00 | 817.00 | 817.00 | -7.68% | 1,675,453 |
| Feb 25, 2026 | 976.00 | 1,050.00 | 851.00 | 885.00 | 885.00 | -0.11% | 9,319,192 |
| Feb 24, 2026 | 683.00 | 886.00 | 683.00 | 886.00 | 886.00 | 29.91% | 11,048,052 |
| Feb 23, 2026 | 662.00 | 703.00 | 661.00 | 682.00 | 682.00 | 3.18% | 504,082 |
| Feb 20, 2026 | 656.00 | 671.00 | 646.00 | 661.00 | 661.00 | 0.92% | 183,482 |
| Feb 19, 2026 | 648.00 | 665.00 | 645.00 | 655.00 | 655.00 | 0.77% | 181,431 |
| Feb 13, 2026 | 683.00 | 683.00 | 649.00 | 650.00 | 650.00 | -5.11% | 547,116 |
| Feb 12, 2026 | 697.00 | 697.00 | 672.00 | 685.00 | 685.00 | -1.01% | 216,966 |
| Feb 11, 2026 | 692.00 | 695.00 | 685.00 | 692.00 | 692.00 | - | 78,472 |
| Feb 10, 2026 | 682.00 | 694.00 | 680.00 | 692.00 | 692.00 | 1.76% | 129,079 |
| Feb 9, 2026 | 673.00 | 693.00 | 672.00 | 680.00 | 680.00 | 1.04% | 106,863 |
| Feb 6, 2026 | 673.00 | 677.00 | 655.00 | 673.00 | 673.00 | - | 162,431 |
| Feb 5, 2026 | 681.00 | 681.00 | 670.00 | 673.00 | 673.00 | -1.17% | 89,144 |
| Feb 4, 2026 | 665.00 | 692.00 | 659.00 | 681.00 | 681.00 | 2.41% | 176,855 |
| Feb 3, 2026 | 661.00 | 671.00 | 661.00 | 665.00 | 665.00 | 0.91% | 78,795 |
| Feb 2, 2026 | 674.00 | 684.00 | 646.00 | 659.00 | 659.00 | -2.23% | 156,416 |
| Jan 30, 2026 | 690.00 | 693.00 | 670.00 | 674.00 | 674.00 | -2.32% | 191,492 |
| Jan 29, 2026 | 686.00 | 709.00 | 677.00 | 690.00 | 690.00 | 0.58% | 210,157 |
| Jan 28, 2026 | 677.00 | 693.00 | 673.00 | 686.00 | 686.00 | 1.33% | 71,883 |
| Jan 27, 2026 | 682.00 | 682.00 | 665.00 | 677.00 | 677.00 | -0.73% | 81,689 |
| Jan 26, 2026 | 660.00 | 702.00 | 657.00 | 682.00 | 682.00 | 3.33% | 251,107 |
| Jan 23, 2026 | 651.00 | 662.00 | 649.00 | 660.00 | 660.00 | 1.38% | 51,481 |
| Jan 22, 2026 | 635.00 | 656.00 | 635.00 | 651.00 | 651.00 | 2.20% | 81,758 |
| Jan 21, 2026 | 650.00 | 650.00 | 636.00 | 637.00 | 637.00 | -2.15% | 55,376 |
| Jan 20, 2026 | 637.00 | 658.00 | 636.00 | 651.00 | 651.00 | 2.20% | 129,556 |
| Jan 19, 2026 | 626.00 | 651.00 | 626.00 | 637.00 | 637.00 | 1.27% | 126,913 |
| Jan 16, 2026 | 635.00 | 642.00 | 625.00 | 629.00 | 629.00 | -0.94% | 152,100 |
| Jan 15, 2026 | 652.00 | 652.00 | 629.00 | 635.00 | 635.00 | -1.24% | 121,541 |
| Jan 14, 2026 | 633.00 | 645.00 | 631.00 | 643.00 | 643.00 | 1.58% | 67,961 |
| Jan 13, 2026 | 633.00 | 640.00 | 624.00 | 633.00 | 633.00 | - | 222,829 |
| Jan 12, 2026 | 636.00 | 651.00 | 627.00 | 633.00 | 633.00 | -1.25% | 244,630 |
| Jan 9, 2026 | 648.00 | 653.00 | 630.00 | 641.00 | 641.00 | -1.08% | 142,451 |
| Jan 8, 2026 | 662.00 | 671.00 | 640.00 | 648.00 | 648.00 | -2.11% | 70,859 |
| Jan 7, 2026 | 669.00 | 672.00 | 660.00 | 662.00 | 662.00 | -1.63% | 41,232 |
| Jan 6, 2026 | 670.00 | 678.00 | 653.00 | 673.00 | 673.00 | 0.15% | 64,144 |
| Jan 5, 2026 | 649.00 | 700.00 | 640.00 | 672.00 | 672.00 | 2.91% | 276,068 |