Keyang Electric Machinery Co., Ltd. (KRX:012200)
South Korea · Delayed Price · Currency is KRW 1,430.00
+5.00 (0.35%)
At close: Oct 2, 2025
Keyang Electric Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,438.00 | 1,438.00 | 1,415.00 | 1,429.00 | 1,429.00 | 0.28% | 25,652 |
| Oct 1, 2025 | 1,436.00 | 1,436.00 | 1,417.00 | 1,425.00 | 1,425.00 | -0.21% | 17,455 |
| Sep 30, 2025 | 1,420.00 | 1,433.00 | 1,420.00 | 1,428.00 | 1,428.00 | -0.42% | 17,765 |
| Sep 29, 2025 | 1,424.00 | 1,510.00 | 1,424.00 | 1,434.00 | 1,434.00 | 0.77% | 64,729 |
| Sep 26, 2025 | 1,437.00 | 1,437.00 | 1,417.00 | 1,423.00 | 1,423.00 | -0.91% | 79,079 |
| Sep 25, 2025 | 1,442.00 | 1,446.00 | 1,430.00 | 1,436.00 | 1,436.00 | -0.35% | 16,962 |
| Sep 24, 2025 | 1,452.00 | 1,454.00 | 1,430.00 | 1,441.00 | 1,441.00 | -0.69% | 50,055 |
| Sep 23, 2025 | 1,468.00 | 1,468.00 | 1,442.00 | 1,451.00 | 1,451.00 | - | 23,823 |
| Sep 22, 2025 | 1,474.00 | 1,517.00 | 1,442.00 | 1,451.00 | 1,451.00 | 0.62% | 124,863 |
| Sep 19, 2025 | 1,452.00 | 1,452.00 | 1,442.00 | 1,442.00 | 1,442.00 | -0.69% | 37,537 |
| Sep 18, 2025 | 1,456.00 | 1,457.00 | 1,448.00 | 1,452.00 | 1,452.00 | -0.07% | 21,861 |
| Sep 17, 2025 | 1,470.00 | 1,478.00 | 1,440.00 | 1,453.00 | 1,453.00 | - | 35,306 |
| Sep 16, 2025 | 1,450.00 | 1,469.00 | 1,448.00 | 1,453.00 | 1,453.00 | 0.28% | 41,255 |
| Sep 15, 2025 | 1,455.00 | 1,455.00 | 1,440.00 | 1,449.00 | 1,449.00 | 0.07% | 25,059 |
| Sep 12, 2025 | 1,451.00 | 1,462.00 | 1,439.00 | 1,448.00 | 1,448.00 | - | 38,949 |
| Sep 11, 2025 | 1,446.00 | 1,452.00 | 1,441.00 | 1,448.00 | 1,448.00 | 0.21% | 23,170 |
| Sep 10, 2025 | 1,439.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,445.00 | 0.07% | 26,894 |
| Sep 9, 2025 | 1,435.00 | 1,444.00 | 1,428.00 | 1,444.00 | 1,444.00 | 0.49% | 51,693 |
| Sep 8, 2025 | 1,437.00 | 1,445.00 | 1,430.00 | 1,437.00 | 1,437.00 | - | 17,773 |
| Sep 5, 2025 | 1,445.00 | 1,464.00 | 1,437.00 | 1,437.00 | 1,437.00 | -0.14% | 16,870 |
| Sep 4, 2025 | 1,452.00 | 1,452.00 | 1,428.00 | 1,439.00 | 1,439.00 | -0.07% | 32,217 |
| Sep 3, 2025 | 1,440.00 | 1,445.00 | 1,432.00 | 1,440.00 | 1,440.00 | 0.49% | 19,390 |
| Sep 2, 2025 | 1,435.00 | 1,448.00 | 1,423.00 | 1,433.00 | 1,433.00 | - | 22,078 |
| Sep 1, 2025 | 1,452.00 | 1,457.00 | 1,422.00 | 1,433.00 | 1,433.00 | -1.04% | 21,947 |
| Aug 29, 2025 | 1,464.00 | 1,464.00 | 1,430.00 | 1,448.00 | 1,448.00 | -0.62% | 19,123 |
| Aug 28, 2025 | 1,458.00 | 1,480.00 | 1,450.00 | 1,457.00 | 1,457.00 | 0.07% | 12,220 |
| Aug 27, 2025 | 1,456.00 | 1,462.00 | 1,440.00 | 1,456.00 | 1,456.00 | 0.14% | 7,142 |
| Aug 26, 2025 | 1,455.00 | 1,460.00 | 1,448.00 | 1,454.00 | 1,454.00 | 0.28% | 7,594 |
| Aug 25, 2025 | 1,520.00 | 1,520.00 | 1,432.00 | 1,450.00 | 1,450.00 | 0.21% | 44,549 |
| Aug 22, 2025 | 1,444.00 | 1,456.00 | 1,429.00 | 1,447.00 | 1,447.00 | 0.56% | 50,172 |
| Aug 21, 2025 | 1,456.00 | 1,460.00 | 1,430.00 | 1,439.00 | 1,439.00 | -1.17% | 84,738 |
| Aug 20, 2025 | 1,462.00 | 1,462.00 | 1,431.00 | 1,456.00 | 1,456.00 | -0.41% | 29,100 |
| Aug 19, 2025 | 1,473.00 | 1,473.00 | 1,445.00 | 1,462.00 | 1,462.00 | -0.75% | 28,628 |
| Aug 18, 2025 | 1,491.00 | 1,491.00 | 1,452.00 | 1,473.00 | 1,473.00 | -1.73% | 40,105 |
| Aug 14, 2025 | 1,500.00 | 1,509.00 | 1,491.00 | 1,499.00 | 1,499.00 | -0.07% | 19,835 |
| Aug 13, 2025 | 1,501.00 | 1,504.00 | 1,480.00 | 1,500.00 | 1,500.00 | -0.20% | 56,711 |
| Aug 12, 2025 | 1,506.00 | 1,512.00 | 1,500.00 | 1,503.00 | 1,503.00 | -0.07% | 49,178 |
| Aug 11, 2025 | 1,502.00 | 1,506.00 | 1,488.00 | 1,504.00 | 1,504.00 | 0.13% | 33,396 |
| Aug 8, 2025 | 1,502.00 | 1,513.00 | 1,492.00 | 1,502.00 | 1,502.00 | -0.20% | 34,316 |
| Aug 7, 2025 | 1,493.00 | 1,513.00 | 1,490.00 | 1,505.00 | 1,505.00 | 0.60% | 52,843 |
| Aug 6, 2025 | 1,475.00 | 1,530.00 | 1,467.00 | 1,496.00 | 1,496.00 | 1.63% | 61,207 |
| Aug 5, 2025 | 1,460.00 | 1,482.00 | 1,460.00 | 1,472.00 | 1,472.00 | 0.55% | 11,078 |
| Aug 4, 2025 | 1,458.00 | 1,475.00 | 1,451.00 | 1,464.00 | 1,464.00 | 0.55% | 18,097 |
| Aug 1, 2025 | 1,479.00 | 1,479.00 | 1,441.00 | 1,456.00 | 1,456.00 | -1.22% | 22,696 |
| Jul 31, 2025 | 1,448.00 | 1,474.00 | 1,443.00 | 1,474.00 | 1,474.00 | 1.45% | 19,521 |
| Jul 30, 2025 | 1,479.00 | 1,480.00 | 1,382.00 | 1,453.00 | 1,453.00 | 0.28% | 114,765 |
| Jul 29, 2025 | 1,464.00 | 1,468.00 | 1,426.00 | 1,449.00 | 1,449.00 | -1.02% | 17,257 |
| Jul 28, 2025 | 1,479.00 | 1,499.00 | 1,460.00 | 1,464.00 | 1,464.00 | -0.95% | 41,563 |
| Jul 25, 2025 | 1,492.00 | 1,492.00 | 1,478.00 | 1,478.00 | 1,478.00 | -0.27% | 82,463 |
| Jul 24, 2025 | 1,501.00 | 1,505.00 | 1,476.00 | 1,482.00 | 1,482.00 | -0.54% | 45,541 |