Keyang Electric Machinery Co., Ltd. (KRX:012200)
South Korea · Delayed Price · Currency is KRW 4,335.00
+65.00 (1.52%)
At close: Aug 14, 2026
Keyang Electric Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,275.00 | 4,475.00 | 4,200.00 | 4,335.00 | 4,335.00 | 1.52% | 353,637 |
| Aug 13, 2026 | 4,225.00 | 4,380.00 | 4,200.00 | 4,270.00 | 4,270.00 | 1.18% | 339,248 |
| Aug 12, 2026 | 4,200.00 | 4,400.00 | 4,110.00 | 4,220.00 | 4,220.00 | 0.48% | 307,454 |
| Aug 11, 2026 | 4,180.00 | 4,220.00 | 4,050.00 | 4,200.00 | 4,200.00 | 0.48% | 150,758 |
| Aug 10, 2026 | 4,060.00 | 4,185.00 | 4,010.00 | 4,180.00 | 4,180.00 | 4.37% | 193,102 |
| Aug 7, 2026 | 4,120.00 | 4,120.00 | 3,865.00 | 4,005.00 | 4,005.00 | -1.23% | 157,489 |
| Aug 6, 2026 | 4,160.00 | 4,270.00 | 3,955.00 | 4,055.00 | 4,055.00 | -1.46% | 213,538 |
| Aug 5, 2026 | 3,910.00 | 4,220.00 | 3,885.00 | 4,115.00 | 4,115.00 | 9.01% | 494,901 |
| Aug 4, 2026 | 3,685.00 | 3,920.00 | 3,685.00 | 3,775.00 | 3,775.00 | 3.14% | 234,939 |
| Aug 3, 2026 | 3,555.00 | 3,870.00 | 3,515.00 | 3,660.00 | 3,660.00 | 2.95% | 346,654 |
| Jul 31, 2026 | 3,550.00 | 3,595.00 | 3,425.00 | 3,555.00 | 3,555.00 | 8.38% | 315,322 |
| Jul 30, 2026 | 3,300.00 | 3,490.00 | 3,240.00 | 3,280.00 | 3,280.00 | -3.24% | 246,179 |
| Jul 29, 2026 | 3,650.00 | 3,845.00 | 3,240.00 | 3,390.00 | 3,390.00 | -6.61% | 227,517 |
| Jul 28, 2026 | 3,900.00 | 3,990.00 | 3,595.00 | 3,630.00 | 3,630.00 | -9.48% | 185,140 |
| Jul 27, 2026 | 4,100.00 | 4,290.00 | 4,000.00 | 4,010.00 | 4,010.00 | -0.65% | 163,278 |
| Jul 24, 2026 | 4,365.00 | 4,500.00 | 4,110.00 | 4,230.00 | 4,036.44 | -3.20% | 331,981 |
| Jul 23, 2026 | 4,330.00 | 4,370.00 | 4,050.00 | 4,370.00 | 4,170.03 | 3.92% | 309,966 |
| Jul 22, 2026 | 4,350.00 | 4,610.00 | 4,190.00 | 4,205.00 | 4,012.58 | 2.94% | 490,556 |
| Jul 21, 2026 | 3,885.00 | 4,245.00 | 3,800.00 | 4,085.00 | 3,898.07 | 2.13% | 342,060 |
| Jul 20, 2026 | 4,240.00 | 4,240.00 | 3,940.00 | 4,000.00 | 3,816.96 | -6.54% | 192,388 |
| Jul 16, 2026 | 4,550.00 | 4,550.00 | 4,100.00 | 4,280.00 | 4,084.15 | -6.65% | 253,153 |
| Jul 15, 2026 | 4,440.00 | 4,645.00 | 4,440.00 | 4,585.00 | 4,375.19 | 4.56% | 387,413 |
| Jul 14, 2026 | 4,310.00 | 4,485.00 | 4,205.00 | 4,385.00 | 4,184.34 | -1.13% | 252,812 |
| Jul 13, 2026 | 4,710.00 | 4,890.00 | 4,385.00 | 4,435.00 | 4,232.05 | -6.73% | 316,671 |
| Jul 10, 2026 | 4,290.00 | 5,200.00 | 4,290.00 | 4,755.00 | 4,537.41 | 12.81% | 1,439,097 |
| Jul 9, 2026 | 4,325.00 | 4,430.00 | 4,200.00 | 4,215.00 | 4,022.12 | -2.43% | 242,917 |
| Jul 8, 2026 | 4,325.00 | 4,540.00 | 4,200.00 | 4,320.00 | 4,122.32 | -3.36% | 228,031 |
| Jul 7, 2026 | 4,750.00 | 4,750.00 | 4,330.00 | 4,470.00 | 4,265.45 | -5.89% | 275,018 |
| Jul 6, 2026 | 4,990.00 | 5,060.00 | 4,650.00 | 4,750.00 | 4,532.64 | -4.81% | 289,821 |
| Jul 3, 2026 | 5,110.00 | 5,110.00 | 4,705.00 | 4,990.00 | 4,761.66 | -0.20% | 396,544 |
| Jul 2, 2026 | 5,200.00 | 5,300.00 | 4,815.00 | 5,000.00 | 4,771.20 | -6.19% | 540,277 |
| Jul 1, 2026 | 5,260.00 | 5,640.00 | 5,230.00 | 5,330.00 | 5,086.10 | 1.52% | 944,870 |
| Jun 30, 2026 | 5,690.00 | 5,900.00 | 5,150.00 | 5,250.00 | 5,009.76 | -2.23% | 827,276 |
| Jun 29, 2026 | 5,660.00 | 5,700.00 | 5,100.00 | 5,370.00 | 5,124.27 | -4.28% | 1,226,670 |
| Jun 26, 2026 | 5,300.00 | 6,600.00 | 5,210.00 | 5,610.00 | 5,353.29 | 3.51% | 8,291,714 |
| Jun 25, 2026 | 6,630.00 | 7,880.00 | 5,340.00 | 5,420.00 | 5,171.98 | -13.28% | 13,586,402 |
| Jun 24, 2026 | 4,830.00 | 6,250.00 | 4,830.00 | 6,250.00 | 5,964.00 | 29.80% | 5,474,446 |
| Jun 23, 2026 | 5,230.00 | 5,400.00 | 4,700.00 | 4,815.00 | 4,594.67 | -10.17% | 429,244 |
| Jun 22, 2026 | 5,450.00 | 5,580.00 | 5,250.00 | 5,360.00 | 5,114.73 | -2.37% | 228,357 |
| Jun 19, 2026 | 5,940.00 | 5,960.00 | 5,360.00 | 5,490.00 | 5,238.78 | -7.58% | 366,286 |
| Jun 18, 2026 | 6,220.00 | 6,350.00 | 5,880.00 | 5,940.00 | 5,668.19 | -4.50% | 236,176 |
| Jun 17, 2026 | 6,180.00 | 6,450.00 | 5,870.00 | 6,220.00 | 5,935.37 | 0.32% | 399,916 |
| Jun 16, 2026 | 6,250.00 | 6,330.00 | 6,070.00 | 6,200.00 | 5,916.29 | - | 265,146 |
| Jun 15, 2026 | 6,360.00 | 6,550.00 | 6,150.00 | 6,200.00 | 5,916.29 | 1.31% | 367,149 |
| Jun 12, 2026 | 6,060.00 | 6,400.00 | 6,060.00 | 6,120.00 | 5,839.95 | 3.55% | 624,853 |
| Jun 11, 2026 | 5,860.00 | 5,930.00 | 5,500.00 | 5,910.00 | 5,639.56 | 0.85% | 379,300 |
| Jun 10, 2026 | 6,200.00 | 6,220.00 | 5,770.00 | 5,860.00 | 5,591.85 | -6.39% | 374,928 |
| Jun 9, 2026 | 6,460.00 | 6,530.00 | 6,070.00 | 6,260.00 | 5,973.54 | 0.81% | 374,051 |
| Jun 8, 2026 | 5,900.00 | 6,680.00 | 5,900.00 | 6,210.00 | 5,925.83 | -7.86% | 754,225 |
| Jun 5, 2026 | 6,820.00 | 6,900.00 | 6,510.00 | 6,740.00 | 6,431.58 | -1.17% | 471,214 |