Skip to main content
logo
KEC Holdings Co., Ltd. (KRX:006200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,310.00
-15.00 (-0.65%)
At close: Jul 21, 2026

KEC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,325.002,325.002,260.002,320.00--0.22%2,874
Jul 20, 20262,385.002,385.002,310.002,325.002,325.00-3.33%21,952
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%15,519
Jul 14, 20262,370.002,450.002,310.002,390.002,390.000.84%29,713
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%37,736
Jul 9, 20262,295.002,355.002,205.002,295.002,295.000.22%29,011
Jul 8, 20262,280.002,460.002,280.002,290.002,290.00-60,355
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%63,267
Jul 2, 20262,500.002,505.002,260.002,260.002,260.00-9.78%73,042
Jul 1, 20262,250.002,695.002,230.002,505.002,505.0011.33%253,507
Jun 30, 20262,220.002,350.002,220.002,250.002,250.001.35%32,690
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%65,162
Jun 24, 20262,285.002,475.002,220.002,300.002,300.000.66%83,794
Jun 23, 20262,365.002,565.002,200.002,285.002,285.00-3.38%114,510
Jun 22, 20262,295.002,435.002,290.002,365.002,365.003.05%35,269
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%26,792
Jun 17, 20262,490.002,550.002,410.002,445.002,445.00-1.61%29,547
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%105,994
Jun 11, 20262,315.002,540.002,220.002,375.002,375.002.59%101,069
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%83,725
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%93,649
Jun 1, 20262,900.002,905.002,600.002,670.002,670.00-7.93%120,235
May 29, 20262,945.002,990.002,800.002,900.002,900.00-1.53%85,956
May 28, 20262,930.003,045.002,840.002,945.002,945.000.51%105,141
May 27, 20263,140.003,150.002,880.002,930.002,930.00-6.69%136,042
May 26, 20263,220.003,290.003,120.003,140.003,140.00-2.33%70,264
May 22, 20262,955.003,570.002,900.003,215.003,215.008.80%292,508
May 21, 20262,970.003,140.002,850.002,955.002,955.000.17%203,885
May 20, 20263,800.003,800.002,915.002,950.002,950.00-26.34%447,093
Apr 27, 20264,160.004,240.003,975.004,005.004,005.00-3.14%297,348
Apr 24, 20264,125.004,335.004,095.004,135.004,135.000.49%303,648
Apr 23, 20264,650.004,650.004,025.004,115.004,115.00-8.86%476,291
Apr 22, 20264,010.005,110.003,900.004,515.004,515.0013.02%2,712,318
Apr 21, 20263,945.004,155.003,900.003,995.003,995.003.10%181,813
Apr 20, 20264,035.004,075.003,875.003,875.003,875.00-3.85%114,956
Apr 17, 20264,070.004,130.004,000.004,030.004,030.00-0.98%61,080
Apr 16, 20264,070.004,215.004,005.004,070.004,070.000.49%132,676