Keyang Electric Machinery Co., Ltd. (KRX:012205)
South Korea · Delayed Price · Currency is KRW 7,000.00
-420.00 (-5.66%)
Last updated: Feb 5, 2026, 2:30 PM KST
Keyang Electric Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 7,100.00 | 7,420.00 | 7,020.00 | 7,420.00 | 7,420.00 | 3.34% | 71,751 |
| Feb 3, 2026 | 7,450.00 | 7,450.00 | 7,160.00 | 7,180.00 | 7,180.00 | -0.97% | 65,275 |
| Feb 2, 2026 | 7,520.00 | 7,850.00 | 7,200.00 | 7,250.00 | 7,250.00 | -7.64% | 109,093 |
| Jan 30, 2026 | 8,000.00 | 8,220.00 | 7,520.00 | 7,850.00 | 7,850.00 | -2.24% | 89,099 |
| Jan 29, 2026 | 8,190.00 | 8,800.00 | 8,030.00 | 8,030.00 | 8,030.00 | -2.55% | 105,273 |
| Jan 28, 2026 | 8,480.00 | 8,850.00 | 8,050.00 | 8,240.00 | 8,240.00 | -3.17% | 190,831 |
| Jan 27, 2026 | 8,250.00 | 10,520.00 | 8,250.00 | 8,510.00 | 8,510.00 | -6.69% | 342,537 |
| Jan 26, 2026 | 6,710.00 | 9,120.00 | 6,710.00 | 9,120.00 | 9,120.00 | 29.91% | 239,691 |
| Jan 23, 2026 | 7,350.00 | 7,470.00 | 6,980.00 | 7,020.00 | 7,020.00 | -5.39% | 96,849 |
| Jan 22, 2026 | 8,140.00 | 8,140.00 | 7,200.00 | 7,420.00 | 7,420.00 | -7.83% | 104,158 |
| Jan 21, 2026 | 7,620.00 | 8,280.00 | 7,620.00 | 8,050.00 | 8,050.00 | -7.58% | 125,554 |
| Jan 20, 2026 | 9,130.00 | 9,130.00 | 8,540.00 | 8,710.00 | 8,710.00 | -0.34% | 117,841 |
| Jan 19, 2026 | 9,190.00 | 9,190.00 | 8,700.00 | 8,740.00 | 8,740.00 | -5.00% | 129,533 |
| Jan 16, 2026 | 9,600.00 | 9,830.00 | 9,020.00 | 9,200.00 | 9,200.00 | -8.18% | 141,243 |
| Jan 15, 2026 | 9,730.00 | 10,500.00 | 8,560.00 | 10,020.00 | 10,020.00 | -0.30% | 252,511 |
| Jan 14, 2026 | 11,650.00 | 11,650.00 | 10,000.00 | 10,050.00 | 10,050.00 | -16.60% | 277,999 |
| Jan 13, 2026 | 13,600.00 | 13,600.00 | 12,050.00 | 12,050.00 | 12,050.00 | 0.17% | 262,512 |
| Jan 12, 2026 | 10,820.00 | 12,200.00 | 10,820.00 | 12,030.00 | 12,030.00 | 9.36% | 270,320 |
| Jan 9, 2026 | 12,100.00 | 15,040.00 | 11,000.00 | 11,000.00 | 11,000.00 | -21.43% | 533,331 |
| Jan 8, 2026 | 13,000.00 | 14,900.00 | 11,150.00 | 14,000.00 | 14,000.00 | 7.69% | 603,797 |
| Jan 7, 2026 | 9,370.00 | 13,000.00 | 9,370.00 | 13,000.00 | 13,000.00 | 30.00% | 394,134 |
| Jan 6, 2026 | 10,160.00 | 10,160.00 | 8,260.00 | 10,000.00 | 10,000.00 | 20.77% | 381,552 |
| Jan 5, 2026 | 10,270.00 | 10,270.00 | 7,750.00 | 8,280.00 | 8,280.00 | -21.14% | 400,743 |
| Jan 2, 2026 | 10,000.00 | 13,000.00 | 9,050.00 | 10,500.00 | 10,500.00 | -15.87% | 771,277 |
| Dec 29, 2025 | 12,370.00 | 12,480.00 | 12,370.00 | 12,480.00 | 12,480.00 | 30.00% | 198,505 |
| Dec 26, 2025 | 8,400.00 | 9,600.00 | 8,400.00 | 9,600.00 | 9,600.00 | 29.91% | 132,695 |
| Dec 24, 2025 | 12,370.00 | 12,370.00 | 6,670.00 | 7,390.00 | 7,390.00 | -22.37% | 1,027,706 |
| Dec 23, 2025 | 9,520.00 | 9,520.00 | 9,520.00 | 9,520.00 | 9,520.00 | 29.88% | 115,197 |
| Dec 22, 2025 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 29.96% | 130,981 |
| Dec 19, 2025 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 29.80% | 276,123 |
| Dec 18, 2025 | 3,395.00 | 4,345.00 | 3,395.00 | 4,345.00 | 4,345.00 | 29.90% | 89,880 |
| Dec 17, 2025 | 3,345.00 | 3,345.00 | 3,310.00 | 3,345.00 | 3,345.00 | 0.15% | 816 |
| Dec 16, 2025 | 3,380.00 | 3,380.00 | 3,340.00 | 3,340.00 | 3,340.00 | 1.37% | 848 |
| Dec 15, 2025 | 3,420.00 | 3,420.00 | 3,295.00 | 3,295.00 | 3,295.00 | 1.23% | 1,917 |
| Dec 12, 2025 | 3,320.00 | 3,320.00 | 3,160.00 | 3,255.00 | 3,255.00 | 1.09% | 668 |
| Dec 11, 2025 | 3,230.00 | 3,230.00 | 3,170.00 | 3,220.00 | 3,220.00 | -0.31% | 526 |
| Dec 10, 2025 | 3,200.00 | 3,230.00 | 3,200.00 | 3,230.00 | 3,230.00 | 0.94% | 459 |
| Dec 9, 2025 | 3,145.00 | 3,205.00 | 3,145.00 | 3,200.00 | 3,200.00 | 2.07% | 5,705 |
| Dec 8, 2025 | 3,100.00 | 3,150.00 | 3,030.00 | 3,135.00 | 3,135.00 | 2.12% | 5,246 |
| Dec 5, 2025 | 3,070.00 | 3,080.00 | 3,065.00 | 3,070.00 | 3,070.00 | - | 3,336 |
| Dec 4, 2025 | 2,910.00 | 3,070.00 | 2,910.00 | 3,070.00 | 3,070.00 | 6.04% | 4,983 |
| Dec 3, 2025 | 2,855.00 | 2,895.00 | 2,855.00 | 2,895.00 | 2,895.00 | 0.87% | 2,720 |
| Dec 2, 2025 | 2,900.00 | 2,910.00 | 2,870.00 | 2,870.00 | 2,870.00 | -0.35% | 183 |
| Dec 1, 2025 | 2,895.00 | 2,935.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.35% | 2,458 |
| Nov 28, 2025 | 2,845.00 | 2,880.00 | 2,840.00 | 2,870.00 | 2,870.00 | 0.88% | 1,074 |
| Nov 27, 2025 | 2,850.00 | 2,860.00 | 2,830.00 | 2,845.00 | 2,845.00 | -0.70% | 3,906 |
| Nov 26, 2025 | 2,870.00 | 2,890.00 | 2,860.00 | 2,865.00 | 2,865.00 | 0.17% | 221 |
| Nov 25, 2025 | 2,865.00 | 2,890.00 | 2,860.00 | 2,860.00 | 2,860.00 | - | 2,703 |
| Nov 24, 2025 | 2,895.00 | 2,895.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.18% | 83 |
| Nov 21, 2025 | 2,930.00 | 2,935.00 | 2,855.00 | 2,855.00 | 2,855.00 | -1.89% | 212 |