Keyang Electric Machinery Co., Ltd. (KRX:012200)
South Korea · Delayed Price · Currency is KRW 4,110.00
+110.00 (2.75%)
Last updated: Jul 21, 2026, 1:47 PM KST
Keyang Electric Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,240.00 | 4,240.00 | 3,940.00 | 4,000.00 | 4,000.00 | -6.54% | 192,388 |
| Jul 16, 2026 | 4,550.00 | 4,550.00 | 4,100.00 | 4,280.00 | 4,280.00 | -6.65% | 250,112 |
| Jul 15, 2026 | 4,440.00 | 4,645.00 | 4,440.00 | 4,585.00 | 4,585.00 | 4.56% | 384,299 |
| Jul 14, 2026 | 4,310.00 | 4,485.00 | 4,205.00 | 4,385.00 | 4,385.00 | -1.13% | 222,360 |
| Jul 13, 2026 | 4,710.00 | 4,890.00 | 4,385.00 | 4,435.00 | 4,435.00 | -6.73% | 316,671 |
| Jul 10, 2026 | 4,290.00 | 5,200.00 | 4,290.00 | 4,755.00 | 4,755.00 | 12.81% | 1,439,097 |
| Jul 9, 2026 | 4,325.00 | 4,430.00 | 4,200.00 | 4,215.00 | 4,215.00 | -2.43% | 242,917 |
| Jul 8, 2026 | 4,325.00 | 4,540.00 | 4,200.00 | 4,320.00 | 4,320.00 | -3.36% | 228,031 |
| Jul 7, 2026 | 4,750.00 | 4,750.00 | 4,330.00 | 4,470.00 | 4,470.00 | -5.89% | 275,018 |
| Jul 6, 2026 | 4,990.00 | 5,060.00 | 4,650.00 | 4,750.00 | 4,750.00 | -4.81% | 289,821 |
| Jul 3, 2026 | 5,110.00 | 5,110.00 | 4,705.00 | 4,990.00 | 4,990.00 | -0.20% | 391,632 |
| Jul 2, 2026 | 5,200.00 | 5,300.00 | 4,815.00 | 5,000.00 | 5,000.00 | -6.19% | 537,935 |
| Jul 1, 2026 | 5,260.00 | 5,640.00 | 5,230.00 | 5,330.00 | 5,330.00 | 1.52% | 944,870 |
| Jun 30, 2026 | 5,690.00 | 5,900.00 | 5,150.00 | 5,250.00 | 5,250.00 | -2.23% | 820,709 |
| Jun 29, 2026 | 5,660.00 | 5,700.00 | 5,100.00 | 5,370.00 | 5,370.00 | -4.28% | 1,219,473 |
| Jun 26, 2026 | 5,300.00 | 6,600.00 | 5,210.00 | 5,610.00 | 5,610.00 | 3.51% | 8,265,053 |
| Jun 25, 2026 | 6,630.00 | 7,880.00 | 5,340.00 | 5,420.00 | 5,420.00 | -13.28% | 13,586,402 |
| Jun 24, 2026 | 4,830.00 | 6,250.00 | 4,830.00 | 6,250.00 | 6,250.00 | 29.80% | 5,459,844 |
| Jun 23, 2026 | 5,230.00 | 5,400.00 | 4,700.00 | 4,815.00 | 4,815.00 | -10.17% | 429,244 |
| Jun 22, 2026 | 5,450.00 | 5,580.00 | 5,250.00 | 5,360.00 | 5,360.00 | -2.37% | 228,357 |
| Jun 19, 2026 | 5,940.00 | 5,960.00 | 5,360.00 | 5,490.00 | 5,490.00 | -7.58% | 366,286 |
| Jun 18, 2026 | 6,220.00 | 6,350.00 | 5,880.00 | 5,940.00 | 5,940.00 | -4.50% | 236,176 |
| Jun 17, 2026 | 6,180.00 | 6,450.00 | 5,870.00 | 6,220.00 | 6,220.00 | 0.32% | 399,916 |
| Jun 16, 2026 | 6,250.00 | 6,330.00 | 6,070.00 | 6,200.00 | 6,200.00 | - | 265,146 |
| Jun 15, 2026 | 6,360.00 | 6,550.00 | 6,150.00 | 6,200.00 | 6,200.00 | 1.31% | 367,149 |
| Jun 12, 2026 | 6,060.00 | 6,400.00 | 6,060.00 | 6,120.00 | 6,120.00 | 3.55% | 624,853 |
| Jun 11, 2026 | 5,860.00 | 5,930.00 | 5,500.00 | 5,910.00 | 5,910.00 | 0.85% | 379,300 |
| Jun 10, 2026 | 6,200.00 | 6,220.00 | 5,770.00 | 5,860.00 | 5,860.00 | -6.39% | 374,928 |
| Jun 9, 2026 | 6,460.00 | 6,530.00 | 6,070.00 | 6,260.00 | 6,260.00 | 0.81% | 374,051 |
| Jun 8, 2026 | 5,900.00 | 6,680.00 | 5,900.00 | 6,210.00 | 6,210.00 | -7.86% | 754,225 |
| Jun 5, 2026 | 6,820.00 | 6,900.00 | 6,510.00 | 6,740.00 | 6,740.00 | -1.17% | 471,214 |
| Jun 4, 2026 | 6,830.00 | 7,060.00 | 6,710.00 | 6,820.00 | 6,820.00 | -0.15% | 408,226 |
| Jun 2, 2026 | 7,130.00 | 7,360.00 | 6,695.00 | 6,830.00 | 6,830.00 | -4.21% | 1,068,048 |
| Jun 1, 2026 | 7,550.00 | 7,730.00 | 7,010.00 | 7,130.00 | 7,130.00 | -5.56% | 1,228,374 |
| May 29, 2026 | 7,920.00 | 8,740.00 | 7,460.00 | 7,550.00 | 7,550.00 | -4.07% | 2,229,309 |
| May 28, 2026 | 7,680.00 | 9,600.00 | 7,450.00 | 7,870.00 | 7,870.00 | 3.69% | 8,667,319 |
| May 27, 2026 | 8,350.00 | 8,400.00 | 7,540.00 | 7,590.00 | 7,590.00 | -8.33% | 1,178,775 |
| May 26, 2026 | 8,800.00 | 8,990.00 | 8,220.00 | 8,280.00 | 8,280.00 | -3.38% | 1,457,080 |
| May 22, 2026 | 8,940.00 | 9,200.00 | 8,320.00 | 8,570.00 | 8,570.00 | -4.14% | 1,458,512 |
| May 21, 2026 | 8,590.00 | 9,500.00 | 8,420.00 | 8,940.00 | 8,940.00 | 8.23% | 5,825,075 |
| May 20, 2026 | 8,150.00 | 8,340.00 | 7,890.00 | 8,260.00 | 8,260.00 | -0.72% | 1,290,436 |
| May 19, 2026 | 8,800.00 | 8,860.00 | 8,090.00 | 8,320.00 | 8,320.00 | -5.13% | 1,226,389 |
| May 18, 2026 | 9,010.00 | 9,060.00 | 8,200.00 | 8,770.00 | 8,770.00 | -2.66% | 1,782,614 |
| May 15, 2026 | 10,320.00 | 10,650.00 | 8,860.00 | 9,010.00 | 9,010.00 | -12.69% | 4,578,047 |
| May 14, 2026 | 12,600.00 | 13,330.00 | 10,210.00 | 10,320.00 | 10,320.00 | -16.64% | 10,025,850 |
| May 13, 2026 | 11,910.00 | 13,900.00 | 11,550.00 | 12,380.00 | 12,380.00 | 12.65% | 39,532,020 |
| May 12, 2026 | 8,710.00 | 10,990.00 | 8,550.00 | 10,990.00 | 10,990.00 | 29.91% | 17,583,840 |
| May 11, 2026 | 7,640.00 | 9,600.00 | 7,260.00 | 8,460.00 | 8,460.00 | -0.24% | 21,441,030 |
| May 8, 2026 | 6,540.00 | 8,480.00 | 6,540.00 | 8,480.00 | 8,480.00 | 29.86% | 6,611,485 |
| May 7, 2026 | 6,820.00 | 6,820.00 | 6,510.00 | 6,530.00 | 6,530.00 | -4.25% | 436,141 |