Skip to main content
logo
KEC Holdings Co., Ltd. (KRX:006200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,110.00
+50.00 (2.43%)
Last updated: Aug 12, 2026, 1:46 PM KST

KEC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20262,115.002,167.002,060.002,080.002,080.000.97%80,882
Aug 11, 20262,185.002,185.002,060.002,060.002,060.00-3.74%68,512
Aug 10, 20262,060.002,180.002,060.002,140.002,140.003.88%37,678
Aug 7, 20262,100.002,110.001,992.002,060.002,060.004.52%33,908
Aug 6, 20262,060.002,170.001,945.001,971.001,971.00-5.24%80,677
Aug 5, 20262,120.002,180.002,035.002,080.002,080.00-1.65%147,674
Aug 4, 20262,070.002,255.002,070.002,115.002,115.001.44%124,419
Aug 3, 20262,115.002,300.002,050.002,085.002,085.00-1.42%96,979
Jul 31, 20262,010.002,205.002,005.002,115.002,115.005.80%40,640
Jul 30, 20261,959.002,115.001,915.001,999.001,999.001.22%26,237
Jul 29, 20262,340.002,340.001,873.001,975.001,975.00-7.49%123,410
Jul 28, 20262,315.002,315.002,035.002,135.002,135.00-7.58%41,047
Jul 27, 20262,455.002,455.002,290.002,310.002,310.00-0.65%24,581
Jul 24, 20262,385.002,385.002,275.002,325.002,325.00-2.31%25,962
Jul 23, 20262,415.002,415.002,300.002,380.002,380.003.48%20,748
Jul 22, 20262,420.002,420.002,300.002,300.002,300.00-0.43%20,880
Jul 21, 20262,325.002,350.002,255.002,310.002,310.00-0.65%15,561
Jul 20, 20262,385.002,385.002,310.002,325.002,325.00-3.33%21,972
Jul 16, 20262,490.002,490.002,365.002,405.002,405.00-3.41%15,418
Jul 15, 20262,500.002,580.002,415.002,490.002,490.004.18%15,521
Jul 14, 20262,370.002,450.002,310.002,390.002,390.000.84%42,760
Jul 13, 20262,550.002,605.002,370.002,370.002,370.00-6.88%27,025
Jul 10, 20262,295.002,600.002,245.002,545.002,545.0010.89%37,839
Jul 9, 20262,295.002,355.002,205.002,295.002,295.000.22%29,011
Jul 8, 20262,280.002,460.002,280.002,290.002,290.00-61,672
Jul 7, 20262,325.002,360.002,265.002,290.002,290.00-1.51%24,560
Jul 6, 20262,285.002,400.002,260.002,325.002,325.001.09%48,828
Jul 3, 20262,260.002,355.002,110.002,300.002,300.001.77%63,268
Jul 2, 20262,500.002,505.002,260.002,260.002,260.00-9.78%73,086
Jul 1, 20262,250.002,695.002,230.002,505.002,505.0011.33%253,567
Jun 30, 20262,220.002,350.002,220.002,250.002,250.001.35%32,874
Jun 29, 20262,150.002,250.002,090.002,220.002,220.003.26%45,508
Jun 26, 20262,210.002,215.002,035.002,150.002,150.00-53,550
Jun 25, 20262,300.002,425.002,140.002,150.002,150.00-6.52%65,170
Jun 24, 20262,285.002,475.002,220.002,300.002,300.000.66%83,797
Jun 23, 20262,365.002,565.002,200.002,285.002,285.00-3.38%115,835
Jun 22, 20262,295.002,435.002,290.002,365.002,365.003.05%35,433
Jun 19, 20262,305.002,495.002,240.002,295.002,295.00-1.08%62,319
Jun 18, 20262,430.002,430.002,295.002,320.002,320.00-5.11%26,804
Jun 17, 20262,490.002,550.002,410.002,445.002,445.00-1.61%29,617
Jun 16, 20262,480.002,650.002,405.002,485.002,485.000.40%43,529
Jun 15, 20262,460.002,605.002,450.002,475.002,475.00-0.40%47,622
Jun 12, 20262,375.002,575.002,375.002,485.002,485.004.63%106,103
Jun 11, 20262,315.002,540.002,220.002,375.002,375.002.59%101,071
Jun 10, 20262,350.002,445.002,295.002,315.002,315.00-1.49%89,091
Jun 9, 20262,350.002,450.002,320.002,350.002,350.004.44%83,732
Jun 8, 20262,590.002,590.002,185.002,250.002,250.00-14.12%130,163
Jun 5, 20262,650.002,840.002,520.002,620.002,620.00-1.13%146,018
Jun 4, 20262,565.002,710.002,565.002,650.002,650.003.31%47,360
Jun 2, 20262,670.002,670.002,390.002,565.002,565.00-3.93%93,690