Keyang Electric Machinery Co., Ltd. (KRX:012200)
South Korea · Delayed Price · Currency is KRW 8,280.00
-290.00 (-3.38%)
May 26, 2026, 3:30 PM KST
Keyang Electric Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8,800.00 | 8,990.00 | 8,220.00 | 8,280.00 | 8,280.00 | -3.38% | 1,447,674 |
| May 22, 2026 | 8,940.00 | 9,200.00 | 8,320.00 | 8,570.00 | 8,570.00 | -4.14% | 1,440,906 |
| 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% | 1,265,546 |
| 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 |
| May 6, 2026 | 7,140.00 | 7,220.00 | 6,780.00 | 6,820.00 | 6,820.00 | -4.35% | 653,812 |
| May 4, 2026 | 7,070.00 | 7,320.00 | 7,000.00 | 7,130.00 | 7,130.00 | 1.86% | 773,432 |
| Apr 30, 2026 | 7,390.00 | 7,480.00 | 6,970.00 | 7,000.00 | 7,000.00 | -2.10% | 628,312 |
| Apr 29, 2026 | 7,020.00 | 7,400.00 | 6,820.00 | 7,150.00 | 7,150.00 | 1.85% | 789,100 |
| Apr 28, 2026 | 7,350.00 | 7,480.00 | 6,990.00 | 7,020.00 | 7,020.00 | -2.09% | 818,235 |
| Apr 27, 2026 | 7,060.00 | 7,270.00 | 6,960.00 | 7,170.00 | 7,170.00 | 4.37% | 1,342,725 |
| Apr 24, 2026 | 6,850.00 | 7,160.00 | 6,600.00 | 6,870.00 | 6,870.00 | -2.83% | 1,525,695 |
| Apr 23, 2026 | 6,480.00 | 7,940.00 | 6,440.00 | 7,070.00 | 7,070.00 | 10.82% | 8,418,976 |
| Apr 22, 2026 | 6,500.00 | 6,500.00 | 6,300.00 | 6,380.00 | 6,380.00 | -1.85% | 213,644 |
| Apr 21, 2026 | 6,700.00 | 6,700.00 | 6,420.00 | 6,500.00 | 6,500.00 | -1.37% | 332,500 |
| Apr 20, 2026 | 6,680.00 | 6,750.00 | 6,580.00 | 6,590.00 | 6,590.00 | -1.35% | 313,505 |
| Apr 17, 2026 | 6,890.00 | 6,890.00 | 6,510.00 | 6,680.00 | 6,680.00 | -0.15% | 382,460 |
| Apr 16, 2026 | 6,900.00 | 6,990.00 | 6,550.00 | 6,690.00 | 6,690.00 | -0.89% | 869,503 |
| Apr 15, 2026 | 6,440.00 | 7,450.00 | 6,350.00 | 6,750.00 | 6,750.00 | 7.83% | 2,960,141 |
| Apr 14, 2026 | 6,270.00 | 6,450.00 | 6,230.00 | 6,260.00 | 6,260.00 | 2.62% | 333,212 |
| Apr 13, 2026 | 6,300.00 | 6,320.00 | 5,920.00 | 6,100.00 | 6,100.00 | -3.48% | 332,429 |
| Apr 10, 2026 | 6,320.00 | 6,750.00 | 6,300.00 | 6,320.00 | 6,320.00 | 0.32% | 490,290 |
| Apr 9, 2026 | 6,580.00 | 6,580.00 | 6,260.00 | 6,300.00 | 6,300.00 | -2.48% | 282,243 |
| Apr 8, 2026 | 6,430.00 | 6,660.00 | 6,390.00 | 6,460.00 | 6,460.00 | 4.19% | 531,778 |
| Apr 7, 2026 | 6,610.00 | 6,750.00 | 6,090.00 | 6,200.00 | 6,200.00 | -6.06% | 644,429 |
| Apr 6, 2026 | 6,900.00 | 7,200.00 | 6,500.00 | 6,600.00 | 6,600.00 | -3.37% | 1,306,905 |
| Apr 3, 2026 | 7,250.00 | 7,720.00 | 6,340.00 | 6,830.00 | 6,830.00 | 2.25% | 3,332,803 |
| Apr 2, 2026 | 6,530.00 | 8,020.00 | 6,530.00 | 6,680.00 | 6,680.00 | 6.88% | 7,071,980 |
| Apr 1, 2026 | 6,430.00 | 7,180.00 | 6,020.00 | 6,250.00 | 6,250.00 | 13.02% | 4,640,077 |
| Mar 31, 2026 | 5,800.00 | 5,800.00 | 5,410.00 | 5,530.00 | 5,530.00 | -5.47% | 305,329 |
| Mar 30, 2026 | 5,860.00 | 6,010.00 | 5,660.00 | 5,850.00 | 5,850.00 | -3.47% | 264,401 |
| Mar 27, 2026 | 5,900.00 | 6,100.00 | 5,860.00 | 6,060.00 | 6,060.00 | - | 260,332 |
| Mar 26, 2026 | 6,600.00 | 6,620.00 | 6,000.00 | 6,060.00 | 6,060.00 | -7.34% | 382,114 |
| Mar 25, 2026 | 6,560.00 | 6,670.00 | 6,450.00 | 6,540.00 | 6,540.00 | 0.46% | 248,710 |
| Mar 24, 2026 | 6,770.00 | 6,770.00 | 6,400.00 | 6,510.00 | 6,510.00 | - | 215,264 |
| Mar 23, 2026 | 6,800.00 | 6,890.00 | 6,430.00 | 6,510.00 | 6,510.00 | -4.41% | 365,972 |
| Mar 20, 2026 | 6,840.00 | 6,900.00 | 6,720.00 | 6,810.00 | 6,810.00 | - | 317,005 |
| Mar 19, 2026 | 7,070.00 | 7,080.00 | 6,800.00 | 6,810.00 | 6,810.00 | -4.35% | 461,470 |
| Mar 18, 2026 | 7,280.00 | 7,290.00 | 7,040.00 | 7,120.00 | 7,120.00 | -0.84% | 446,637 |
| Mar 17, 2026 | 7,400.00 | 7,400.00 | 7,150.00 | 7,180.00 | 7,180.00 | 0.98% | 403,360 |
| Mar 16, 2026 | 7,410.00 | 7,440.00 | 7,030.00 | 7,110.00 | 7,110.00 | -4.05% | 467,480 |
| Mar 13, 2026 | 7,500.00 | 8,100.00 | 7,300.00 | 7,410.00 | 7,410.00 | -3.39% | 569,112 |