Keyang Electric Machinery Co., Ltd. (KRX:012200)
South Korea · Delayed Price · Currency is KRW 1,409.00
-14.00 (-0.98%)
Last updated: Nov 5, 2025, 3:06 PM KST
Keyang Electric Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,423.00 | 1,423.00 | 1,413.00 | 1,423.00 | 1,423.00 | - | 48,506 |
| Nov 3, 2025 | 1,421.00 | 1,436.00 | 1,413.00 | 1,423.00 | 1,423.00 | 0.14% | 67,256 |
| 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 | - | 72,637 |
| Oct 28, 2025 | 1,440.00 | 1,450.00 | 1,401.00 | 1,405.00 | 1,405.00 | 0.43% | 117,154 |
| 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% | 40,597 |
| 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% | 31,174 |
| 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% | 41,129 |
| Oct 15, 2025 | 1,381.00 | 1,399.00 | 1,360.00 | 1,388.00 | 1,388.00 | 0.58% | 67,685 |
| 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 |
| Oct 10, 2025 | 1,428.00 | 1,429.00 | 1,359.00 | 1,411.00 | 1,411.00 | -1.26% | 75,516 |
| 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 |