Skip to main content
logo
KEC Holdings Co., Ltd. (KRX:006200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,590.00
+340.00 (15.11%)
Last updated: Jul 1, 2026, 12:50 PM KST

KEC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 20264,090.004,145.003,990.004,050.004,050.00-0.61%126,597
Apr 14, 20264,200.004,200.004,045.004,075.004,075.00-0.12%87,044
Apr 13, 20264,000.004,170.003,930.004,080.004,080.001.12%100,864
Apr 10, 20264,020.004,105.003,775.004,035.004,035.001.25%88,185
Apr 9, 20264,185.004,185.003,970.003,985.003,985.00-4.78%85,530
Apr 8, 20264,060.004,330.004,025.004,185.004,185.006.08%137,885
Apr 7, 20264,045.004,095.003,850.003,945.003,945.00-120,624
Apr 6, 20264,145.004,145.003,915.003,945.003,945.00-3.78%149,113
Apr 3, 20264,125.004,235.004,005.004,100.004,100.00-0.24%173,212
Apr 2, 20264,425.004,530.003,995.004,110.004,110.00-7.12%232,734
Apr 1, 20264,625.004,625.004,405.004,425.004,425.003.63%190,238
Mar 31, 20264,900.004,945.004,075.004,270.004,270.00-13.65%423,030
Mar 30, 20264,890.005,275.004,610.004,945.004,945.00-3.04%363,910
Mar 27, 20264,705.005,225.004,705.005,100.005,100.004.08%469,728