Skip to main content
logo
Keyang Electric Machinery Co., Ltd. (KRX:012205)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,865.00
+5.00 (0.17%)
At close: Nov 26, 2025

Keyang Electric Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 27, 20253,105.003,105.003,065.003,090.003,090.00-0.48%1,596
Oct 24, 20253,065.003,105.003,065.003,105.003,105.00-0.80%6,334
Oct 23, 20253,090.003,180.003,080.003,130.003,130.000.81%1,503
Oct 22, 20253,125.003,125.003,050.003,105.003,105.000.81%1,568
Oct 21, 20253,100.003,120.003,050.003,080.003,080.000.65%4,056
Oct 20, 20253,050.003,130.003,050.003,060.003,060.00-0.49%4,741
Oct 17, 20253,080.003,085.003,065.003,075.003,075.00-1.44%4,319
Oct 16, 20253,080.003,120.003,050.003,120.003,120.000.65%2,669
Oct 15, 20253,110.003,165.003,100.003,100.003,100.00-1.27%2,307
Oct 14, 20253,130.003,145.003,100.003,140.003,140.002.11%507
Oct 13, 20253,055.003,160.003,055.003,075.003,075.00-1.13%2,866
Oct 10, 20253,200.003,200.003,100.003,110.003,110.00-2.81%3,184
Oct 2, 20253,250.003,250.003,170.003,200.003,200.000.16%2,414
Oct 1, 20253,190.003,200.003,155.003,195.003,195.00-3,404
Sep 30, 20253,120.003,195.003,120.003,195.003,195.002.57%6,093
Sep 29, 20252,950.003,145.002,950.003,115.003,115.005.06%3,843
Sep 26, 20252,990.002,990.002,960.002,965.002,965.00-0.84%1,183
Sep 25, 20252,990.002,990.002,970.002,990.002,990.00-550
Sep 24, 20252,960.003,025.002,960.002,990.002,990.001.01%2,856
Sep 23, 20253,000.003,000.002,960.002,960.002,960.00-1.33%2,306
Sep 22, 20253,090.003,090.002,950.003,000.003,000.00-1.64%1,644
Sep 19, 20253,100.003,100.003,050.003,050.003,050.00-0.49%2,840
Sep 18, 20253,200.003,200.003,065.003,065.003,065.00-3.31%4,179
Sep 17, 20253,170.003,280.003,170.003,170.003,170.00-3,353
Sep 16, 20253,165.003,270.003,165.003,170.003,170.000.32%3,624
Sep 15, 20253,155.003,200.003,155.003,160.003,160.00-1.56%3,041
Sep 12, 20253,340.003,340.003,210.003,210.003,210.00-3.02%2,120
Sep 11, 20253,365.003,365.003,310.003,310.003,310.00-0.60%4,316