Keyang Electric Machinery Co., Ltd. (KRX:012200)
South Korea · Delayed Price · Currency is KRW 2,630.00
+20.00 (0.77%)
Nov 2, 2026, 2:20 PM KST
Keyang Electric Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2,610.00 | 2,645.00 | 2,545.00 | 2,630.00 | 2,630.00 | 0.77% | 96,919 |
| Oct 30, 2026 | 2,650.00 | 2,655.00 | 2,550.00 | 2,610.00 | 2,610.00 | -3.15% | 157,164 |
| Oct 29, 2026 | 2,725.00 | 2,750.00 | 2,580.00 | 2,695.00 | 2,695.00 | -1.10% | 196,717 |
| Oct 28, 2026 | 2,685.00 | 2,735.00 | 2,670.00 | 2,725.00 | 2,725.00 | 4.61% | 254,646 |
| Oct 27, 2026 | 2,595.00 | 2,655.00 | 2,595.00 | 2,605.00 | 2,605.00 | 1.56% | 138,348 |
| Oct 26, 2026 | 2,550.00 | 2,675.00 | 2,520.00 | 2,565.00 | 2,565.00 | -1.35% | 116,373 |
| Oct 23, 2026 | 2,635.00 | 2,635.00 | 2,500.00 | 2,600.00 | 2,600.00 | -1.33% | 127,120 |
| Oct 22, 2026 | 2,730.00 | 2,740.00 | 2,620.00 | 2,635.00 | 2,635.00 | -3.48% | 194,944 |
| Oct 21, 2026 | 2,685.00 | 2,775.00 | 2,680.00 | 2,730.00 | 2,730.00 | 1.68% | 154,921 |
| Oct 20, 2026 | 2,885.00 | 2,885.00 | 2,670.00 | 2,685.00 | 2,685.00 | -3.07% | 204,537 |
| Oct 19, 2026 | 2,645.00 | 2,780.00 | 2,605.00 | 2,770.00 | 2,770.00 | 1.47% | 220,228 |
| Oct 16, 2026 | 2,670.00 | 2,780.00 | 2,645.00 | 2,730.00 | 2,730.00 | 4.20% | 294,528 |
| Oct 15, 2026 | 2,665.00 | 2,755.00 | 2,575.00 | 2,620.00 | 2,620.00 | -7.58% | 336,824 |
| Oct 14, 2026 | 2,835.00 | 2,910.00 | 2,770.00 | 2,835.00 | 2,835.00 | -0.18% | 209,197 |
| Oct 13, 2026 | 2,850.00 | 2,860.00 | 2,720.00 | 2,840.00 | 2,840.00 | -1.39% | 348,201 |
| Oct 12, 2026 | 3,015.00 | 3,030.00 | 2,800.00 | 2,880.00 | 2,880.00 | -4.32% | 375,944 |
| Oct 8, 2026 | 3,055.00 | 3,060.00 | 3,000.00 | 3,010.00 | 3,010.00 | -1.63% | 258,874 |
| Oct 7, 2026 | 3,180.00 | 3,185.00 | 3,050.00 | 3,060.00 | 3,060.00 | -2.70% | 339,880 |
| Oct 6, 2026 | 3,125.00 | 3,170.00 | 3,100.00 | 3,145.00 | 3,145.00 | 1.13% | 385,801 |
| Oct 2, 2026 | 3,140.00 | 3,200.00 | 3,080.00 | 3,110.00 | 3,110.00 | -0.32% | 530,377 |
| Oct 1, 2026 | 3,000.00 | 3,260.00 | 2,970.00 | 3,120.00 | 3,120.00 | 4.00% | 1,044,715 |
| Sep 30, 2026 | 3,065.00 | 3,105.00 | 2,985.00 | 3,000.00 | 3,000.00 | -1.96% | 463,123 |
| Sep 29, 2026 | 3,130.00 | 3,130.00 | 2,980.00 | 3,060.00 | 3,060.00 | -3.16% | 651,783 |
| Sep 28, 2026 | 3,250.00 | 3,295.00 | 3,160.00 | 3,160.00 | 3,160.00 | -2.32% | 624,132 |
| Sep 23, 2026 | 3,280.00 | 3,430.00 | 3,180.00 | 3,235.00 | 3,235.00 | -15.31% | 3,032,328 |
| Sep 22, 2026 | 3,845.00 | 4,300.00 | 3,780.00 | 3,820.00 | 3,820.00 | -0.65% | 825,968 |
| Sep 21, 2026 | 3,930.00 | 3,955.00 | 3,750.00 | 3,845.00 | 3,845.00 | -2.29% | 448,467 |
| Sep 18, 2026 | 3,620.00 | 4,650.00 | 3,620.00 | 3,935.00 | 3,935.00 | 9.00% | 5,690,415 |
| Sep 17, 2026 | 3,580.00 | 3,675.00 | 3,515.00 | 3,610.00 | 3,610.00 | 0.84% | 82,349 |
| Sep 16, 2026 | 3,600.00 | 3,600.00 | 3,480.00 | 3,580.00 | 3,580.00 | 1.42% | 105,070 |
| Sep 15, 2026 | 3,500.00 | 3,735.00 | 3,470.00 | 3,530.00 | 3,530.00 | 1.88% | 167,754 |
| Sep 14, 2026 | 3,575.00 | 3,620.00 | 3,450.00 | 3,465.00 | 3,465.00 | -3.08% | 121,888 |
| Sep 11, 2026 | 3,595.00 | 3,625.00 | 3,405.00 | 3,575.00 | 3,575.00 | -1.38% | 54,208 |
| Sep 10, 2026 | 3,630.00 | 3,630.00 | 3,525.00 | 3,625.00 | 3,625.00 | 0.14% | 87,935 |
| Sep 9, 2026 | 3,615.00 | 3,705.00 | 3,460.00 | 3,620.00 | 3,620.00 | 0.56% | 143,961 |
| Sep 8, 2026 | 3,700.00 | 3,740.00 | 3,600.00 | 3,600.00 | 3,600.00 | -1.91% | 306,637 |
| Sep 7, 2026 | 3,620.00 | 3,720.00 | 3,580.00 | 3,670.00 | 3,670.00 | 1.94% | 173,223 |
| Sep 4, 2026 | 3,505.00 | 3,625.00 | 3,480.00 | 3,600.00 | 3,600.00 | 3.15% | 151,325 |
| Sep 3, 2026 | 3,535.00 | 3,570.00 | 3,430.00 | 3,490.00 | 3,490.00 | -1.27% | 180,260 |
| Sep 2, 2026 | 3,550.00 | 3,635.00 | 3,460.00 | 3,535.00 | 3,535.00 | -2.35% | 168,511 |
| Sep 1, 2026 | 3,790.00 | 3,795.00 | 3,555.00 | 3,620.00 | 3,620.00 | -4.49% | 317,598 |
| Aug 31, 2026 | 3,745.00 | 3,800.00 | 3,560.00 | 3,790.00 | 3,790.00 | 1.07% | 131,977 |
| Aug 28, 2026 | 3,795.00 | 3,830.00 | 3,700.00 | 3,750.00 | 3,750.00 | -1.45% | 138,003 |
| Aug 27, 2026 | 3,825.00 | 3,950.00 | 3,780.00 | 3,805.00 | 3,805.00 | -0.52% | 135,926 |
| Aug 26, 2026 | 3,975.00 | 3,975.00 | 3,785.00 | 3,825.00 | 3,825.00 | -2.30% | 173,425 |
| Aug 25, 2026 | 3,890.00 | 3,950.00 | 3,670.00 | 3,915.00 | 3,915.00 | 0.90% | 174,527 |
| Aug 24, 2026 | 3,970.00 | 4,045.00 | 3,855.00 | 3,880.00 | 3,880.00 | -2.27% | 167,336 |
| Aug 21, 2026 | 4,165.00 | 4,165.00 | 3,935.00 | 3,970.00 | 3,970.00 | -7.03% | 216,183 |
| Aug 20, 2026 | 4,250.00 | 4,365.00 | 4,220.00 | 4,270.00 | 4,270.00 | 1.43% | 215,928 |
| Aug 19, 2026 | 4,410.00 | 4,500.00 | 4,200.00 | 4,210.00 | 4,210.00 | -7.57% | 354,795 |