KEC Holdings Co., Ltd. (KRX:006200)
South Korea · Delayed Price · Currency is KRW 821.00
+11.00 (1.36%)
Last updated: Apr 16, 2026, 1:38 PM KST
KEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 818.00 | 829.00 | 798.00 | 810.00 | 810.00 | -0.61% | 627,271 |
| Apr 14, 2026 | 840.00 | 840.00 | 809.00 | 815.00 | 815.00 | -0.12% | 435,223 |
| Apr 13, 2026 | 800.00 | 834.00 | 786.00 | 816.00 | 816.00 | 1.12% | 502,105 |
| Apr 10, 2026 | 804.00 | 821.00 | 755.00 | 807.00 | 807.00 | 1.25% | 438,702 |
| Apr 9, 2026 | 837.00 | 837.00 | 794.00 | 797.00 | 797.00 | -4.78% | 420,056 |
| Apr 8, 2026 | 812.00 | 866.00 | 805.00 | 837.00 | 837.00 | 6.08% | 689,090 |
| Apr 7, 2026 | 809.00 | 819.00 | 770.00 | 789.00 | 789.00 | - | 603,122 |
| Apr 6, 2026 | 829.00 | 829.00 | 783.00 | 789.00 | 789.00 | -3.78% | 733,951 |
| Apr 3, 2026 | 825.00 | 847.00 | 801.00 | 820.00 | 820.00 | -0.24% | 864,410 |
| Apr 2, 2026 | 885.00 | 906.00 | 799.00 | 822.00 | 822.00 | -7.12% | 1,160,405 |
| Apr 1, 2026 | 925.00 | 925.00 | 881.00 | 885.00 | 885.00 | 3.63% | 922,658 |
| Mar 31, 2026 | 980.00 | 989.00 | 815.00 | 854.00 | 854.00 | -13.65% | 2,115,152 |
| Mar 30, 2026 | 978.00 | 1,055.00 | 922.00 | 989.00 | 989.00 | -3.04% | 1,819,553 |
| Mar 27, 2026 | 941.00 | 1,045.00 | 941.00 | 1,020.00 | 1,020.00 | 4.08% | 2,348,640 |
| Mar 26, 2026 | 1,045.00 | 1,045.00 | 969.00 | 980.00 | 980.00 | -6.49% | 3,411,966 |
| Mar 25, 2026 | 1,072.00 | 1,118.00 | 1,010.00 | 1,048.00 | 1,048.00 | 15.67% | 15,608,850 |
| Mar 24, 2026 | 760.00 | 972.00 | 760.00 | 906.00 | 906.00 | 21.12% | 10,979,510 |
| Mar 23, 2026 | 740.00 | 880.00 | 723.00 | 748.00 | 748.00 | -0.53% | 2,638,817 |
| Mar 20, 2026 | 717.00 | 764.00 | 717.00 | 752.00 | 752.00 | 4.01% | 178,469 |
| Mar 19, 2026 | 745.00 | 745.00 | 712.00 | 723.00 | 723.00 | -4.49% | 188,362 |
| Mar 18, 2026 | 759.00 | 777.00 | 738.00 | 757.00 | 757.00 | -0.26% | 201,757 |
| Mar 17, 2026 | 772.00 | 797.00 | 758.00 | 759.00 | 759.00 | 1.20% | 230,500 |
| Mar 16, 2026 | 752.00 | 758.00 | 733.00 | 750.00 | 750.00 | -0.27% | 161,501 |
| Mar 13, 2026 | 747.00 | 769.00 | 733.00 | 752.00 | 752.00 | 0.67% | 170,223 |
| Mar 12, 2026 | 764.00 | 772.00 | 744.00 | 747.00 | 747.00 | -3.11% | 316,204 |
| Mar 11, 2026 | 784.00 | 794.00 | 754.00 | 771.00 | 771.00 | -2.53% | 331,495 |
| Mar 10, 2026 | 776.00 | 800.00 | 750.00 | 791.00 | 791.00 | 2.59% | 277,239 |
| Mar 9, 2026 | 774.00 | 789.00 | 732.00 | 771.00 | 771.00 | -3.99% | 285,338 |
| Mar 6, 2026 | 781.00 | 810.00 | 746.00 | 803.00 | 803.00 | 2.82% | 480,698 |
| Mar 5, 2026 | 710.00 | 803.00 | 710.00 | 781.00 | 781.00 | 12.54% | 680,587 |
| Mar 4, 2026 | 750.00 | 755.00 | 646.00 | 694.00 | 694.00 | -9.52% | 616,350 |
| Mar 3, 2026 | 815.00 | 823.00 | 767.00 | 767.00 | 767.00 | -10.81% | 738,877 |
| Feb 27, 2026 | 819.00 | 890.00 | 776.00 | 860.00 | 860.00 | 5.26% | 1,475,007 |
| Feb 26, 2026 | 851.00 | 914.00 | 805.00 | 817.00 | 817.00 | -7.68% | 1,675,453 |
| Feb 25, 2026 | 976.00 | 1,050.00 | 851.00 | 885.00 | 885.00 | -0.11% | 9,319,192 |
| Feb 24, 2026 | 683.00 | 886.00 | 683.00 | 886.00 | 886.00 | 29.91% | 11,048,290 |
| Feb 23, 2026 | 662.00 | 703.00 | 661.00 | 682.00 | 682.00 | 3.18% | 505,065 |
| Feb 20, 2026 | 656.00 | 671.00 | 646.00 | 661.00 | 661.00 | 0.92% | 183,482 |
| Feb 19, 2026 | 648.00 | 665.00 | 645.00 | 655.00 | 655.00 | 0.77% | 181,441 |
| Feb 13, 2026 | 683.00 | 683.00 | 649.00 | 650.00 | 650.00 | -5.11% | 547,435 |
| Feb 12, 2026 | 697.00 | 697.00 | 672.00 | 685.00 | 685.00 | -1.01% | 216,994 |
| Feb 11, 2026 | 692.00 | 695.00 | 685.00 | 692.00 | 692.00 | - | 78,472 |
| Feb 10, 2026 | 682.00 | 694.00 | 680.00 | 692.00 | 692.00 | 1.76% | 129,079 |
| Feb 9, 2026 | 673.00 | 693.00 | 672.00 | 680.00 | 680.00 | 1.04% | 106,913 |
| Feb 6, 2026 | 673.00 | 677.00 | 655.00 | 673.00 | 673.00 | - | 162,431 |
| Feb 5, 2026 | 681.00 | 681.00 | 670.00 | 673.00 | 673.00 | -1.17% | 89,144 |
| Feb 4, 2026 | 665.00 | 692.00 | 659.00 | 681.00 | 681.00 | 2.41% | 176,875 |
| Feb 3, 2026 | 661.00 | 671.00 | 661.00 | 665.00 | 665.00 | 0.91% | 78,840 |
| Feb 2, 2026 | 674.00 | 684.00 | 646.00 | 659.00 | 659.00 | -2.23% | 156,416 |
| Jan 30, 2026 | 690.00 | 693.00 | 670.00 | 674.00 | 674.00 | -2.32% | 191,525 |