Skip to main content
logo
Keyang Electric Machinery Co., Ltd. (KRX:012205)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,000
-3,000 (-21.43%)
At close: Jan 9, 2026

Keyang Electric Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202612,100.0015,040.0011,000.0011,000.0011,000.00-21.43%533,331
Jan 8, 202613,000.0014,900.0011,150.0014,000.0014,000.007.69%603,797
Jan 7, 20269,370.0013,000.009,370.0013,000.0013,000.0030.00%394,134
Jan 6, 202610,160.0010,160.008,260.0010,000.0010,000.0020.77%381,552
Jan 5, 202610,270.0010,270.007,750.008,280.008,280.00-21.14%400,743
Jan 2, 202610,000.0013,000.009,050.0010,500.0010,500.00-15.87%771,277
Dec 29, 202512,370.0012,480.0012,370.0012,480.0012,480.0030.00%198,505
Dec 26, 20258,400.009,600.008,400.009,600.009,600.0029.91%132,695
Dec 24, 202512,370.0012,370.006,670.007,390.007,390.00-22.37%1,027,706
Dec 23, 20259,520.009,520.009,520.009,520.009,520.0029.88%115,197
Dec 22, 20257,330.007,330.007,330.007,330.007,330.0029.96%130,981
Dec 19, 20255,640.005,640.005,640.005,640.005,640.0029.80%276,123
Dec 18, 20253,395.004,345.003,395.004,345.004,345.0029.90%89,880
Dec 17, 20253,345.003,345.003,310.003,345.003,345.000.15%816
Dec 16, 20253,380.003,380.003,340.003,340.003,340.001.37%848
Dec 15, 20253,420.003,420.003,295.003,295.003,295.001.23%1,917
Dec 12, 20253,320.003,320.003,160.003,255.003,255.001.09%668
Dec 11, 20253,230.003,230.003,170.003,220.003,220.00-0.31%526
Dec 10, 20253,200.003,230.003,200.003,230.003,230.000.94%459
Dec 9, 20253,145.003,205.003,145.003,200.003,200.002.07%5,705
Dec 8, 20253,100.003,150.003,030.003,135.003,135.002.12%5,246
Dec 5, 20253,070.003,080.003,065.003,070.003,070.00-3,336
Dec 4, 20252,910.003,070.002,910.003,070.003,070.006.04%4,983
Dec 3, 20252,855.002,895.002,855.002,895.002,895.000.87%2,720
Dec 2, 20252,900.002,910.002,870.002,870.002,870.00-0.35%183
Dec 1, 20252,895.002,935.002,880.002,880.002,880.000.35%2,458
Nov 28, 20252,845.002,880.002,840.002,870.002,870.000.88%1,074
Nov 27, 20252,850.002,860.002,830.002,845.002,845.00-0.70%3,906
Nov 26, 20252,870.002,890.002,860.002,865.002,865.000.17%221
Nov 25, 20252,865.002,890.002,860.002,860.002,860.00-2,703
Nov 24, 20252,895.002,895.002,860.002,860.002,860.000.18%83
Nov 21, 20252,930.002,935.002,855.002,855.002,855.00-1.89%212
Nov 20, 20252,915.002,925.002,910.002,910.002,910.000.87%2,265
Nov 19, 20252,875.002,915.002,875.002,885.002,885.000.35%398
Nov 18, 20253,020.003,020.002,860.002,875.002,875.00-4.17%1,723
Nov 17, 20252,930.003,000.002,930.003,000.003,000.001.52%366
Nov 14, 20252,930.002,960.002,930.002,955.002,955.00-0.51%749
Nov 13, 20252,985.002,985.002,970.002,970.002,970.00-0.50%161
Nov 12, 20252,965.002,990.002,965.002,985.002,985.000.67%981
Nov 11, 20252,970.002,995.002,965.002,965.002,965.00-0.17%788
Nov 10, 20252,970.002,995.002,970.002,970.002,970.00-370
Nov 7, 20252,950.002,970.002,950.002,970.002,970.000.68%8,558
Nov 6, 20253,000.003,005.002,950.002,950.002,950.00-0.84%2,057
Nov 5, 20253,005.003,005.002,975.002,975.002,975.00-1.33%4,712
Nov 4, 20253,010.003,075.003,010.003,015.003,015.00-0.99%2,163
Nov 3, 20253,040.003,080.003,040.003,045.003,045.000.16%2,256
Oct 31, 20253,040.003,050.003,025.003,040.003,040.00-0.33%766
Oct 30, 20253,040.003,085.003,040.003,050.003,050.00-0.33%1,479
Oct 29, 20253,100.003,100.003,050.003,060.003,060.00-0.81%1,790
Oct 28, 20253,090.003,125.003,075.003,085.003,085.00-0.16%1,263