Skip to main content
logo
Keyang Electric Machinery Co., Ltd. (KRX:012205)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,495.00
-5.00 (-0.14%)
At close: Sep 5, 2025

Keyang Electric Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20253,400.003,400.003,350.003,350.003,350.00-1.47%1,361
Sep 8, 20253,495.003,495.003,400.003,400.003,400.00-2.72%1,832
Sep 5, 20253,430.003,565.003,430.003,495.003,495.00-0.14%296
Sep 4, 20253,370.003,500.003,370.003,500.003,500.002.04%422
Sep 3, 20253,435.003,435.003,360.003,430.003,430.001.48%69
Sep 2, 20253,420.003,420.003,360.003,380.003,380.00-0.59%588
Sep 1, 20253,390.003,460.003,390.003,400.003,400.00-0.44%220
Aug 29, 20253,495.003,495.003,415.003,415.003,415.00-2.57%2,216
Aug 28, 20253,600.003,600.003,430.003,505.003,505.00-2.09%1,679
Aug 27, 20253,495.003,595.003,495.003,580.003,580.00-12
Aug 26, 20253,450.003,600.003,430.003,580.003,580.003.77%641
Aug 25, 20253,420.003,465.003,380.003,450.003,450.000.88%373
Aug 22, 20253,535.003,535.003,400.003,420.003,420.00-333
Aug 21, 20253,500.003,500.003,420.003,420.003,420.000.29%40
Aug 20, 20253,410.003,450.003,410.003,410.003,410.00-0.29%56
Aug 19, 20253,430.003,500.003,420.003,420.003,420.00-1.72%1,194
Aug 18, 20253,435.003,490.003,425.003,480.003,480.001.31%790
Aug 14, 20253,500.003,500.003,430.003,435.003,435.00-1.86%3,063
Aug 13, 20253,425.003,500.003,425.003,500.003,500.000.57%1,684
Aug 12, 20253,460.003,535.003,460.003,480.003,480.00-0.29%250
Aug 11, 20253,445.003,565.003,445.003,490.003,490.00-0.14%974
Aug 8, 20253,540.003,540.003,475.003,495.003,495.00-0.14%1,541
Aug 7, 20253,490.003,535.003,480.003,500.003,500.00-0.43%386
Aug 6, 20253,550.003,550.003,480.003,515.003,515.000.14%799
Aug 5, 20253,605.003,605.003,500.003,510.003,510.00-1.68%3,079
Aug 4, 20253,515.003,630.003,515.003,570.003,570.00-0.28%1,136
Aug 1, 20253,640.003,640.003,580.003,580.003,580.00-0.14%533
Jul 31, 20253,505.003,610.003,495.003,585.003,585.00-0.14%1,301
Jul 30, 20253,500.003,600.003,460.003,590.003,590.002.57%2,221
Jul 29, 20253,490.003,515.003,475.003,500.003,500.00-0.43%341
Jul 28, 20253,485.003,515.003,475.003,515.003,515.00-1,093
Jul 25, 20253,600.003,600.003,490.003,515.003,515.000.14%392
Jul 24, 20253,470.003,560.003,470.003,510.003,510.00-2,097
Jul 23, 20253,600.003,600.003,510.003,510.003,510.00-0.71%257
Jul 22, 20253,640.003,640.003,535.003,535.003,535.00-1.53%220
Jul 21, 20253,640.003,640.003,580.003,590.003,590.00-1.10%1,687
Jul 18, 20253,630.003,630.003,630.003,630.003,630.00-0.27%37
Jul 17, 20253,640.003,640.003,635.003,640.003,640.000.69%352
Jul 16, 20253,615.003,620.003,590.003,615.003,615.000.14%267
Jul 15, 20253,595.003,610.003,585.003,610.003,610.000.98%943
Jul 14, 20253,565.003,580.003,565.003,575.003,575.000.14%1,617
Jul 11, 20253,570.003,590.003,570.003,570.003,570.001.85%727
Jul 10, 20253,530.003,530.003,430.003,505.003,505.001.01%182
Jul 9, 20253,480.003,495.003,470.003,470.003,470.000.43%625
Jul 8, 20253,590.003,590.003,455.003,455.003,455.000.44%1,642
Jul 7, 20253,490.003,490.003,440.003,440.003,440.00-0.15%156
Jul 4, 20253,470.003,475.003,445.003,445.003,445.00-0.72%505
Jul 3, 20253,445.003,480.003,445.003,470.003,470.000.58%1,694
Jul 2, 20253,470.003,470.003,400.003,450.003,450.000.88%822
Jul 1, 20253,430.003,435.003,395.003,420.003,420.000.88%1,607