Keyang Electric Machinery Co., Ltd. (KRX:012200)
South Korea · Delayed Price · Currency is KRW 2,650.00
+610.00 (29.90%)
At close: Dec 19, 2025
Keyang Electric Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2,580.00 | 2,650.00 | 2,550.00 | 2,650.00 | 2,650.00 | 29.90% | 1,473,613 |
| Dec 18, 2025 | 1,620.00 | 2,040.00 | 1,620.00 | 2,040.00 | 2,040.00 | 29.94% | 2,829,119 |
| Dec 17, 2025 | 1,545.00 | 1,577.00 | 1,510.00 | 1,570.00 | 1,570.00 | 1.36% | 102,502 |
| Dec 16, 2025 | 1,559.00 | 1,575.00 | 1,541.00 | 1,549.00 | 1,549.00 | -0.64% | 85,914 |
| Dec 15, 2025 | 1,510.00 | 1,567.00 | 1,507.00 | 1,559.00 | 1,559.00 | 3.31% | 147,978 |
| Dec 12, 2025 | 1,558.00 | 1,569.00 | 1,500.00 | 1,509.00 | 1,509.00 | -3.15% | 116,282 |
| Dec 11, 2025 | 1,585.00 | 1,610.00 | 1,542.00 | 1,558.00 | 1,558.00 | -1.70% | 117,422 |
| Dec 10, 2025 | 1,628.00 | 1,635.00 | 1,565.00 | 1,585.00 | 1,585.00 | -2.52% | 137,324 |
| Dec 9, 2025 | 1,546.00 | 1,659.00 | 1,544.00 | 1,626.00 | 1,626.00 | 5.31% | 466,572 |
| Dec 8, 2025 | 1,490.00 | 1,638.00 | 1,482.00 | 1,544.00 | 1,544.00 | 3.42% | 756,516 |
| Dec 5, 2025 | 1,511.00 | 1,511.00 | 1,483.00 | 1,493.00 | 1,493.00 | -1.13% | 186,221 |
| Dec 4, 2025 | 1,420.00 | 1,531.00 | 1,420.00 | 1,510.00 | 1,510.00 | 6.56% | 519,171 |
| Dec 3, 2025 | 1,411.00 | 1,425.00 | 1,400.00 | 1,417.00 | 1,417.00 | 0.43% | 36,515 |
| Dec 2, 2025 | 1,411.00 | 1,428.00 | 1,400.00 | 1,411.00 | 1,411.00 | 0.43% | 54,495 |
| Dec 1, 2025 | 1,397.00 | 1,410.00 | 1,393.00 | 1,405.00 | 1,405.00 | 0.57% | 50,076 |
| Nov 28, 2025 | 1,388.00 | 1,410.00 | 1,350.00 | 1,397.00 | 1,397.00 | 1.09% | 52,799 |
| Nov 27, 2025 | 1,369.00 | 1,385.00 | 1,365.00 | 1,382.00 | 1,382.00 | 0.36% | 20,535 |
| Nov 26, 2025 | 1,371.00 | 1,378.00 | 1,360.00 | 1,377.00 | 1,377.00 | 0.51% | 8,760 |
| Nov 25, 2025 | 1,375.00 | 1,382.00 | 1,369.00 | 1,370.00 | 1,370.00 | -0.29% | 13,849 |
| Nov 24, 2025 | 1,390.00 | 1,390.00 | 1,370.00 | 1,374.00 | 1,374.00 | -1.15% | 24,442 |
| Nov 21, 2025 | 1,390.00 | 1,393.00 | 1,376.00 | 1,390.00 | 1,390.00 | - | 10,047 |
| Nov 20, 2025 | 1,396.00 | 1,400.00 | 1,376.00 | 1,390.00 | 1,390.00 | -0.36% | 14,949 |
| Nov 19, 2025 | 1,382.00 | 1,397.00 | 1,378.00 | 1,395.00 | 1,395.00 | 1.01% | 24,684 |
| Nov 18, 2025 | 1,394.00 | 1,394.00 | 1,377.00 | 1,381.00 | 1,381.00 | -1.00% | 16,587 |
| Nov 17, 2025 | 1,393.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,395.00 | 0.07% | 19,152 |
| Nov 14, 2025 | 1,404.00 | 1,404.00 | 1,383.00 | 1,394.00 | 1,394.00 | -0.36% | 24,073 |
| Nov 13, 2025 | 1,390.00 | 1,407.00 | 1,388.00 | 1,399.00 | 1,399.00 | -0.36% | 51,326 |
| Nov 12, 2025 | 1,403.00 | 1,409.00 | 1,397.00 | 1,404.00 | 1,404.00 | 0.07% | 21,849 |
| Nov 11, 2025 | 1,405.00 | 1,410.00 | 1,391.00 | 1,403.00 | 1,403.00 | -0.07% | 25,658 |
| Nov 10, 2025 | 1,400.00 | 1,409.00 | 1,387.00 | 1,404.00 | 1,404.00 | 0.07% | 111,043 |
| Nov 7, 2025 | 1,450.00 | 1,450.00 | 1,393.00 | 1,403.00 | 1,403.00 | -0.57% | 25,453 |
| Nov 6, 2025 | 1,420.00 | 1,420.00 | 1,389.00 | 1,411.00 | 1,411.00 | 0.43% | 30,199 |
| Nov 5, 2025 | 1,423.00 | 1,423.00 | 1,338.00 | 1,405.00 | 1,405.00 | -1.26% | 44,189 |
| Nov 4, 2025 | 1,423.00 | 1,423.00 | 1,413.00 | 1,423.00 | 1,423.00 | - | 48,692 |
| Nov 3, 2025 | 1,421.00 | 1,436.00 | 1,413.00 | 1,423.00 | 1,423.00 | 0.14% | 65,012 |
| Oct 31, 2025 | 1,429.00 | 1,434.00 | 1,407.00 | 1,421.00 | 1,421.00 | 0.35% | 78,045 |
| Oct 30, 2025 | 1,405.00 | 1,448.00 | 1,404.00 | 1,416.00 | 1,416.00 | 0.78% | 107,708 |
| Oct 29, 2025 | 1,406.00 | 1,419.00 | 1,398.00 | 1,405.00 | 1,405.00 | - | 72,332 |
| Oct 28, 2025 | 1,440.00 | 1,450.00 | 1,401.00 | 1,405.00 | 1,405.00 | 0.43% | 115,418 |
| Oct 27, 2025 | 1,402.00 | 1,402.00 | 1,394.00 | 1,399.00 | 1,399.00 | 0.21% | 41,075 |
| Oct 24, 2025 | 1,403.00 | 1,430.00 | 1,393.00 | 1,396.00 | 1,396.00 | -0.07% | 25,174 |
| Oct 23, 2025 | 1,394.00 | 1,431.00 | 1,394.00 | 1,397.00 | 1,397.00 | 0.58% | 31,815 |
| Oct 22, 2025 | 1,406.00 | 1,413.00 | 1,379.00 | 1,389.00 | 1,389.00 | -0.07% | 40,289 |
| Oct 21, 2025 | 1,385.00 | 1,395.00 | 1,375.00 | 1,390.00 | 1,390.00 | 0.72% | 26,041 |
| Oct 20, 2025 | 1,391.00 | 1,391.00 | 1,363.00 | 1,380.00 | 1,380.00 | 0.44% | 30,690 |
| Oct 17, 2025 | 1,383.00 | 1,391.00 | 1,367.00 | 1,374.00 | 1,374.00 | -0.65% | 33,753 |
| Oct 16, 2025 | 1,375.00 | 1,400.00 | 1,375.00 | 1,383.00 | 1,383.00 | -0.36% | 41,123 |
| Oct 15, 2025 | 1,381.00 | 1,399.00 | 1,360.00 | 1,388.00 | 1,388.00 | 0.58% | 67,272 |
| Oct 14, 2025 | 1,430.00 | 1,430.00 | 1,326.00 | 1,380.00 | 1,380.00 | -1.78% | 77,494 |
| Oct 13, 2025 | 1,410.00 | 1,410.00 | 1,399.00 | 1,405.00 | 1,405.00 | -0.43% | 22,842 |