KEC Holdings Co., Ltd. (KRX:006200)
South Korea · Delayed Price · Currency is KRW 701.00
+1.00 (0.14%)
At close: Sep 9, 2025
KEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 700.00 | 708.00 | 695.00 | 702.00 | 702.00 | 0.29% | 31,414 |
| 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 |
| Jul 23, 2025 | 769.00 | 772.00 | 763.00 | 770.00 | 770.00 | 0.13% | 18,039 |
| Jul 22, 2025 | 780.00 | 780.00 | 767.00 | 769.00 | 769.00 | -0.65% | 11,054 |
| Jul 21, 2025 | 779.00 | 780.00 | 767.00 | 774.00 | 774.00 | 0.39% | 31,191 |
| Jul 18, 2025 | 775.00 | 775.00 | 765.00 | 771.00 | 771.00 | 0.13% | 23,411 |
| Jul 17, 2025 | 773.00 | 776.00 | 764.00 | 770.00 | 770.00 | -0.39% | 37,422 |
| Jul 16, 2025 | 770.00 | 778.00 | 770.00 | 773.00 | 773.00 | -0.39% | 14,044 |
| Jul 15, 2025 | 776.00 | 781.00 | 770.00 | 776.00 | 776.00 | - | 57,015 |
| Jul 14, 2025 | 768.00 | 785.00 | 761.00 | 776.00 | 776.00 | 0.91% | 48,037 |
| Jul 11, 2025 | 776.00 | 779.00 | 760.00 | 769.00 | 769.00 | -0.90% | 127,368 |
| Jul 10, 2025 | 787.00 | 789.00 | 771.00 | 776.00 | 776.00 | -1.40% | 88,111 |
| Jul 9, 2025 | 779.00 | 790.00 | 775.00 | 787.00 | 787.00 | 1.03% | 47,928 |
| Jul 8, 2025 | 783.00 | 786.00 | 770.00 | 779.00 | 779.00 | -0.51% | 47,277 |
| Jul 7, 2025 | 782.00 | 790.00 | 773.00 | 783.00 | 783.00 | 0.13% | 25,569 |
| Jul 4, 2025 | 785.00 | 793.00 | 781.00 | 782.00 | 782.00 | -0.38% | 41,196 |
| Jul 3, 2025 | 768.00 | 790.00 | 768.00 | 785.00 | 785.00 | 1.29% | 126,993 |
| Jul 2, 2025 | 778.00 | 779.00 | 765.00 | 775.00 | 775.00 | -0.26% | 57,660 |
| Jul 1, 2025 | 747.00 | 795.00 | 747.00 | 777.00 | 777.00 | 4.02% | 127,753 |