KEC Holdings Co., Ltd. (KRX:006200)
South Korea · Delayed Price · Currency is KRW 1,830.00
+15.00 (0.83%)
Sep 11, 2026, 3:19 PM KST
KEC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,814.00 | 1,838.00 | 1,770.00 | 1,830.00 | 1,830.00 | 0.83% | 11,695 |
| Sep 10, 2026 | 1,782.00 | 1,815.00 | 1,743.00 | 1,815.00 | 1,815.00 | 1.85% | 20,418 |
| Sep 9, 2026 | 1,779.00 | 1,785.00 | 1,702.00 | 1,782.00 | 1,782.00 | 0.28% | 37,312 |
| Sep 8, 2026 | 1,788.00 | 1,800.00 | 1,708.00 | 1,777.00 | 1,777.00 | -0.11% | 47,394 |
| Sep 7, 2026 | 1,791.00 | 1,825.00 | 1,720.00 | 1,779.00 | 1,779.00 | -0.50% | 36,407 |
| Sep 4, 2026 | 1,748.00 | 1,789.00 | 1,721.00 | 1,788.00 | 1,788.00 | 2.29% | 39,148 |
| Sep 3, 2026 | 1,910.00 | 1,910.00 | 1,735.00 | 1,748.00 | 1,748.00 | -8.91% | 65,669 |
| Sep 2, 2026 | 1,908.00 | 1,937.00 | 1,847.00 | 1,919.00 | 1,919.00 | -1.44% | 27,912 |
| Sep 1, 2026 | 1,951.00 | 1,969.00 | 1,876.00 | 1,947.00 | 1,947.00 | - | 18,612 |
| Aug 31, 2026 | 1,891.00 | 1,969.00 | 1,891.00 | 1,947.00 | 1,947.00 | -1.12% | 9,548 |
| Aug 28, 2026 | 1,929.00 | 1,990.00 | 1,907.00 | 1,969.00 | 1,969.00 | 1.23% | 60,485 |
| Aug 27, 2026 | 1,944.00 | 1,988.00 | 1,875.00 | 1,945.00 | 1,945.00 | 0.05% | 37,762 |
| Aug 26, 2026 | 1,879.00 | 1,949.00 | 1,874.00 | 1,944.00 | 1,944.00 | 3.24% | 61,701 |
| Aug 25, 2026 | 1,822.00 | 1,930.00 | 1,770.00 | 1,883.00 | 1,883.00 | 2.95% | 43,208 |
| Aug 24, 2026 | 1,864.00 | 1,877.00 | 1,821.00 | 1,829.00 | 1,829.00 | -2.56% | 74,604 |
| Aug 21, 2026 | 1,908.00 | 1,908.00 | 1,809.00 | 1,877.00 | 1,877.00 | -1.73% | 28,623 |
| Aug 20, 2026 | 1,924.00 | 2,000.00 | 1,853.00 | 1,910.00 | 1,910.00 | -0.73% | 52,201 |
| Aug 19, 2026 | 2,075.00 | 2,075.00 | 1,862.00 | 1,924.00 | 1,924.00 | -4.99% | 63,962 |
| Aug 18, 2026 | 1,923.00 | 2,090.00 | 1,841.00 | 2,025.00 | 2,025.00 | 7.31% | 148,334 |
| Aug 14, 2026 | 1,900.00 | 2,030.00 | 1,750.00 | 1,887.00 | 1,887.00 | -9.28% | 287,318 |
| Aug 12, 2026 | 2,115.00 | 2,167.00 | 2,060.00 | 2,080.00 | 2,080.00 | 0.97% | 80,922 |
| Aug 11, 2026 | 2,185.00 | 2,185.00 | 2,060.00 | 2,060.00 | 2,060.00 | -3.74% | 68,589 |
| Aug 10, 2026 | 2,060.00 | 2,180.00 | 2,060.00 | 2,140.00 | 2,140.00 | 3.88% | 37,678 |
| Aug 7, 2026 | 2,100.00 | 2,110.00 | 1,992.00 | 2,060.00 | 2,060.00 | 4.52% | 34,761 |
| Aug 6, 2026 | 2,060.00 | 2,170.00 | 1,945.00 | 1,971.00 | 1,971.00 | -5.24% | 80,717 |
| Aug 5, 2026 | 2,120.00 | 2,180.00 | 2,035.00 | 2,080.00 | 2,080.00 | -1.65% | 147,674 |
| Aug 4, 2026 | 2,070.00 | 2,255.00 | 2,070.00 | 2,115.00 | 2,115.00 | 1.44% | 124,419 |
| Aug 3, 2026 | 2,115.00 | 2,300.00 | 2,050.00 | 2,085.00 | 2,085.00 | -1.42% | 96,979 |
| Jul 31, 2026 | 2,010.00 | 2,205.00 | 2,005.00 | 2,115.00 | 2,115.00 | 5.80% | 40,640 |
| Jul 30, 2026 | 1,959.00 | 2,115.00 | 1,915.00 | 1,999.00 | 1,999.00 | 1.22% | 26,237 |
| Jul 29, 2026 | 2,340.00 | 2,340.00 | 1,873.00 | 1,975.00 | 1,975.00 | -7.49% | 123,410 |
| Jul 28, 2026 | 2,315.00 | 2,315.00 | 2,035.00 | 2,135.00 | 2,135.00 | -7.58% | 41,047 |
| Jul 27, 2026 | 2,455.00 | 2,455.00 | 2,290.00 | 2,310.00 | 2,310.00 | -0.65% | 24,581 |
| Jul 24, 2026 | 2,385.00 | 2,385.00 | 2,275.00 | 2,325.00 | 2,325.00 | -2.31% | 25,962 |
| Jul 23, 2026 | 2,415.00 | 2,415.00 | 2,300.00 | 2,380.00 | 2,380.00 | 3.48% | 20,748 |
| Jul 22, 2026 | 2,420.00 | 2,420.00 | 2,300.00 | 2,300.00 | 2,300.00 | -0.43% | 20,880 |
| Jul 21, 2026 | 2,325.00 | 2,350.00 | 2,255.00 | 2,310.00 | 2,310.00 | -0.65% | 15,561 |
| Jul 20, 2026 | 2,385.00 | 2,385.00 | 2,310.00 | 2,325.00 | 2,325.00 | -3.33% | 21,972 |
| Jul 16, 2026 | 2,490.00 | 2,490.00 | 2,365.00 | 2,405.00 | 2,405.00 | -3.41% | 15,418 |
| Jul 15, 2026 | 2,500.00 | 2,580.00 | 2,415.00 | 2,490.00 | 2,490.00 | 4.18% | 15,521 |
| Jul 14, 2026 | 2,370.00 | 2,450.00 | 2,310.00 | 2,390.00 | 2,390.00 | 0.84% | 42,760 |
| Jul 13, 2026 | 2,550.00 | 2,605.00 | 2,370.00 | 2,370.00 | 2,370.00 | -6.88% | 27,025 |
| Jul 10, 2026 | 2,295.00 | 2,600.00 | 2,245.00 | 2,545.00 | 2,545.00 | 10.89% | 37,839 |
| Jul 9, 2026 | 2,295.00 | 2,355.00 | 2,205.00 | 2,295.00 | 2,295.00 | 0.22% | 29,011 |
| Jul 8, 2026 | 2,280.00 | 2,460.00 | 2,280.00 | 2,290.00 | 2,290.00 | - | 61,672 |
| Jul 7, 2026 | 2,325.00 | 2,360.00 | 2,265.00 | 2,290.00 | 2,290.00 | -1.51% | 24,560 |
| Jul 6, 2026 | 2,285.00 | 2,400.00 | 2,260.00 | 2,325.00 | 2,325.00 | 1.09% | 48,828 |
| Jul 3, 2026 | 2,260.00 | 2,355.00 | 2,110.00 | 2,300.00 | 2,300.00 | 1.77% | 63,268 |
| Jul 2, 2026 | 2,500.00 | 2,505.00 | 2,260.00 | 2,260.00 | 2,260.00 | -9.78% | 73,086 |
| Jul 1, 2026 | 2,250.00 | 2,695.00 | 2,230.00 | 2,505.00 | 2,505.00 | 11.33% | 253,567 |