Keyang Electric Machinery Co., Ltd. (KRX:012200)
South Korea · Delayed Price · Currency is KRW 3,010.00
-50.00 (-1.63%)
At close: Oct 8, 2026
Keyang Electric Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 314,799 |
| Oct 6, 2026 | 3,125.00 | 3,170.00 | 3,100.00 | 3,145.00 | 3,145.00 | 1.13% | 348,642 |
| Oct 2, 2026 | 3,140.00 | 3,200.00 | 3,080.00 | 3,110.00 | 3,110.00 | -0.32% | 507,010 |
| Oct 1, 2026 | 3,000.00 | 3,260.00 | 2,970.00 | 3,120.00 | 3,120.00 | 4.00% | 1,005,655 |
| Sep 30, 2026 | 3,065.00 | 3,105.00 | 2,985.00 | 3,000.00 | 3,000.00 | -1.96% | 416,649 |
| Sep 29, 2026 | 3,130.00 | 3,130.00 | 2,980.00 | 3,060.00 | 3,060.00 | -3.16% | 610,716 |
| Sep 28, 2026 | 3,250.00 | 3,295.00 | 3,160.00 | 3,160.00 | 3,160.00 | -2.32% | 589,527 |
| Sep 23, 2026 | 3,280.00 | 3,430.00 | 3,180.00 | 3,235.00 | 3,235.00 | -15.31% | 2,902,108 |
| Sep 22, 2026 | 3,845.00 | 4,300.00 | 3,780.00 | 3,820.00 | 3,820.00 | -0.65% | 788,606 |
| Sep 21, 2026 | 3,930.00 | 3,955.00 | 3,750.00 | 3,845.00 | 3,845.00 | -2.29% | 423,761 |
| Sep 18, 2026 | 3,620.00 | 4,650.00 | 3,620.00 | 3,935.00 | 3,935.00 | 9.00% | 5,544,981 |
| Sep 17, 2026 | 3,580.00 | 3,675.00 | 3,515.00 | 3,610.00 | 3,610.00 | 0.84% | 69,442 |
| 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 |
| Aug 18, 2026 | 4,245.00 | 5,270.00 | 4,180.00 | 4,555.00 | 4,555.00 | 5.07% | 1,961,701 |
| 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% | 340,228 |
| Aug 12, 2026 | 4,200.00 | 4,400.00 | 4,110.00 | 4,220.00 | 4,220.00 | 0.48% | 309,860 |
| Aug 11, 2026 | 4,180.00 | 4,220.00 | 4,050.00 | 4,200.00 | 4,200.00 | 0.48% | 151,962 |
| 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% | 235,282 |
| Aug 3, 2026 | 3,555.00 | 3,870.00 | 3,515.00 | 3,660.00 | 3,660.00 | 2.95% | 346,846 |
| 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% | 189,307 |
| Jul 27, 2026 | 4,100.00 | 4,290.00 | 4,000.00 | 4,010.00 | 4,010.00 | -0.65% | 163,278 |