Keyang Electric Machinery Co., Ltd. (KRX:012200)
South Korea · Delayed Price · Currency is KRW 7,130.00
+130.00 (1.86%)
May 4, 2026, 3:30 PM KST
Keyang Electric Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 7,070.00 | 7,320.00 | 7,000.00 | 7,130.00 | 7,130.00 | 1.86% | 767,394 |
| Apr 30, 2026 | 7,390.00 | 7,480.00 | 6,970.00 | 7,000.00 | 7,000.00 | -2.10% | 624,846 |
| 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% | 814,011 |
| Apr 27, 2026 | 7,060.00 | 7,270.00 | 6,960.00 | 7,170.00 | 7,170.00 | 4.37% | 1,334,309 |
| Apr 24, 2026 | 6,850.00 | 7,160.00 | 6,600.00 | 6,870.00 | 6,870.00 | -2.83% | 1,514,929 |
| Apr 23, 2026 | 6,480.00 | 7,940.00 | 6,440.00 | 7,070.00 | 7,070.00 | 10.82% | 8,389,595 |
| Apr 22, 2026 | 6,500.00 | 6,500.00 | 6,300.00 | 6,380.00 | 6,380.00 | -1.85% | 212,275 |
| 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% | 380,415 |
| 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% | 329,744 |
| 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% | 489,907 |
| Apr 9, 2026 | 6,580.00 | 6,580.00 | 6,260.00 | 6,300.00 | 6,300.00 | -2.48% | 280,922 |
| Apr 8, 2026 | 6,430.00 | 6,660.00 | 6,390.00 | 6,460.00 | 6,460.00 | 4.19% | 526,322 |
| Apr 7, 2026 | 6,610.00 | 6,750.00 | 6,090.00 | 6,200.00 | 6,200.00 | -6.06% | 642,211 |
| Apr 6, 2026 | 6,900.00 | 7,200.00 | 6,500.00 | 6,600.00 | 6,600.00 | -3.37% | 1,297,132 |
| Apr 3, 2026 | 7,250.00 | 7,720.00 | 6,340.00 | 6,830.00 | 6,830.00 | 2.25% | 3,309,155 |
| Apr 2, 2026 | 6,530.00 | 8,020.00 | 6,530.00 | 6,680.00 | 6,680.00 | 6.88% | 7,046,454 |
| Apr 1, 2026 | 6,430.00 | 7,180.00 | 6,020.00 | 6,250.00 | 6,250.00 | 13.02% | 4,625,602 |
| Mar 31, 2026 | 5,800.00 | 5,800.00 | 5,410.00 | 5,530.00 | 5,530.00 | -5.47% | 303,727 |
| 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 | - | 259,917 |
| Mar 26, 2026 | 6,600.00 | 6,620.00 | 6,000.00 | 6,060.00 | 6,060.00 | -7.34% | 380,734 |
| Mar 25, 2026 | 6,560.00 | 6,670.00 | 6,450.00 | 6,540.00 | 6,540.00 | 0.46% | 246,057 |
| Mar 24, 2026 | 6,770.00 | 6,770.00 | 6,400.00 | 6,510.00 | 6,510.00 | - | 213,589 |
| Mar 23, 2026 | 6,800.00 | 6,890.00 | 6,430.00 | 6,510.00 | 6,510.00 | -4.41% | 364,342 |
| Mar 20, 2026 | 6,840.00 | 6,900.00 | 6,720.00 | 6,810.00 | 6,810.00 | - | 315,715 |
| Mar 19, 2026 | 7,070.00 | 7,080.00 | 6,800.00 | 6,810.00 | 6,810.00 | -4.35% | 456,810 |
| Mar 18, 2026 | 7,280.00 | 7,290.00 | 7,040.00 | 7,120.00 | 7,120.00 | -0.84% | 443,579 |
| Mar 17, 2026 | 7,400.00 | 7,400.00 | 7,150.00 | 7,180.00 | 7,180.00 | 0.98% | 399,599 |
| 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% | 566,139 |
| Mar 12, 2026 | 7,650.00 | 7,810.00 | 7,400.00 | 7,670.00 | 7,670.00 | 0.26% | 506,790 |
| Mar 11, 2026 | 7,590.00 | 8,290.00 | 7,430.00 | 7,650.00 | 7,650.00 | 4.79% | 1,686,572 |
| Mar 10, 2026 | 7,500.00 | 7,550.00 | 7,180.00 | 7,300.00 | 7,300.00 | 2.82% | 567,788 |
| Mar 9, 2026 | 7,140.00 | 7,270.00 | 6,870.00 | 7,100.00 | 7,100.00 | -6.33% | 489,855 |
| Mar 6, 2026 | 7,620.00 | 7,950.00 | 7,090.00 | 7,580.00 | 7,580.00 | -0.52% | 786,365 |
| Mar 5, 2026 | 7,360.00 | 7,830.00 | 7,270.00 | 7,620.00 | 7,620.00 | 12.39% | 1,303,140 |
| Mar 4, 2026 | 7,450.00 | 7,690.00 | 6,560.00 | 6,780.00 | 6,780.00 | -14.72% | 1,834,674 |
| Mar 3, 2026 | 8,930.00 | 8,930.00 | 7,910.00 | 7,950.00 | 7,950.00 | -13.21% | 2,548,504 |
| Feb 27, 2026 | 8,220.00 | 10,270.00 | 7,630.00 | 9,160.00 | 9,160.00 | 11.03% | 18,961,269 |
| Feb 26, 2026 | 9,520.00 | 9,540.00 | 7,920.00 | 8,250.00 | 8,250.00 | -10.03% | 7,436,386 |
| Feb 25, 2026 | 7,200.00 | 9,170.00 | 7,130.00 | 9,170.00 | 9,170.00 | 29.89% | 11,501,013 |
| Feb 24, 2026 | 7,140.00 | 7,190.00 | 6,820.00 | 7,060.00 | 7,060.00 | -1.12% | 591,301 |
| Feb 23, 2026 | 7,080.00 | 7,290.00 | 6,910.00 | 7,140.00 | 7,140.00 | 1.28% | 827,255 |
| Feb 20, 2026 | 7,210.00 | 7,280.00 | 7,030.00 | 7,050.00 | 7,050.00 | -2.08% | 601,720 |