Skip to main content
logo
Keyang Electric Machinery Co., Ltd. (KRX:012200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,935.00
+325.00 (9.00%)
Sep 18, 2026, 3:30 PM KST

Keyang Electric Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,620.004,650.003,620.003,935.003,935.009.00%5,544,981
Sep 17, 20263,580.003,675.003,515.003,610.003,610.000.84%69,442
Sep 16, 20263,600.003,600.003,480.003,580.003,580.001.42%105,070
Sep 15, 20263,500.003,735.003,470.003,530.003,530.001.88%167,754
Sep 14, 20263,575.003,620.003,450.003,465.003,465.00-3.08%121,888
Sep 11, 20263,595.003,625.003,405.003,575.003,575.00-1.38%54,208
Sep 10, 20263,630.003,630.003,525.003,625.003,625.000.14%87,935
Sep 9, 20263,615.003,705.003,460.003,620.003,620.000.56%143,961
Sep 8, 20263,700.003,740.003,600.003,600.003,600.00-1.91%306,637
Sep 7, 20263,620.003,720.003,580.003,670.003,670.001.94%173,223
Sep 4, 20263,505.003,625.003,480.003,600.003,600.003.15%151,325
Sep 3, 20263,535.003,570.003,430.003,490.003,490.00-1.27%180,260
Sep 2, 20263,550.003,635.003,460.003,535.003,535.00-2.35%168,511
Sep 1, 20263,790.003,795.003,555.003,620.003,620.00-4.49%317,598
Aug 31, 20263,745.003,800.003,560.003,790.003,790.001.07%131,977
Aug 28, 20263,795.003,830.003,700.003,750.003,750.00-1.45%138,003
Aug 27, 20263,825.003,950.003,780.003,805.003,805.00-0.52%135,926
Aug 26, 20263,975.003,975.003,785.003,825.003,825.00-2.30%173,425
Aug 25, 20263,890.003,950.003,670.003,915.003,915.000.90%174,527
Aug 24, 20263,970.004,045.003,855.003,880.003,880.00-2.27%167,336
Aug 21, 20264,165.004,165.003,935.003,970.003,970.00-7.03%216,183
Aug 20, 20264,250.004,365.004,220.004,270.004,270.001.43%215,928
Aug 19, 20264,410.004,500.004,200.004,210.004,210.00-7.57%354,795
Aug 18, 20264,245.005,270.004,180.004,555.004,555.005.07%1,961,701
Aug 14, 20264,275.004,475.004,200.004,335.004,335.001.52%353,637
Aug 13, 20264,225.004,380.004,200.004,270.004,270.001.18%340,228
Aug 12, 20264,200.004,400.004,110.004,220.004,220.000.48%309,860
Aug 11, 20264,180.004,220.004,050.004,200.004,200.000.48%151,962
Aug 10, 20264,060.004,185.004,010.004,180.004,180.004.37%193,102
Aug 7, 20264,120.004,120.003,865.004,005.004,005.00-1.23%157,489
Aug 6, 20264,160.004,270.003,955.004,055.004,055.00-1.46%213,538
Aug 5, 20263,910.004,220.003,885.004,115.004,115.009.01%494,901
Aug 4, 20263,685.003,920.003,685.003,775.003,775.003.14%235,282
Aug 3, 20263,555.003,870.003,515.003,660.003,660.002.95%346,846
Jul 31, 20263,550.003,595.003,425.003,555.003,555.008.38%315,322
Jul 30, 20263,300.003,490.003,240.003,280.003,280.00-3.24%246,179
Jul 29, 20263,650.003,845.003,240.003,390.003,390.00-6.61%227,517
Jul 28, 20263,900.003,990.003,595.003,630.003,630.00-9.48%189,307
Jul 27, 20264,100.004,290.004,000.004,010.004,010.00-0.65%163,278
Jul 24, 20264,365.004,500.004,110.004,230.004,036.44-3.20%331,981
Jul 23, 20264,330.004,370.004,050.004,370.004,170.033.92%309,966
Jul 22, 20264,350.004,610.004,190.004,205.004,012.582.94%490,556
Jul 21, 20263,885.004,245.003,800.004,085.003,898.072.13%342,060
Jul 20, 20264,240.004,240.003,940.004,000.003,816.96-6.54%192,388
Jul 16, 20264,550.004,550.004,100.004,280.004,084.15-6.65%253,153
Jul 15, 20264,440.004,645.004,440.004,585.004,375.194.56%387,413
Jul 14, 20264,310.004,485.004,205.004,385.004,184.34-1.13%252,812
Jul 13, 20264,710.004,890.004,385.004,435.004,232.05-6.73%316,671
Jul 10, 20264,290.005,200.004,290.004,755.004,537.4112.81%1,439,097
Jul 9, 20264,325.004,430.004,200.004,215.004,022.12-2.43%242,917