Skip to main content
logo
Keyang Electric Machinery Co., Ltd. (KRX:012205)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,045.00
+5.00 (0.16%)
At close: Nov 3, 2025

Keyang Electric Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%2,314
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%1,696
Oct 24, 20253,065.003,105.003,065.003,105.003,105.00-0.80%7,134
Oct 23, 20253,090.003,180.003,080.003,130.003,130.000.81%1,561
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%5,419
Oct 17, 20253,080.003,085.003,065.003,075.003,075.00-1.44%4,919
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%720
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%2,495
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%6,366
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%1,211
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%2,986
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%2,271
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%4,602
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%3,739
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%2,384
Sep 11, 20253,365.003,365.003,310.003,310.003,310.00-0.60%4,596
Sep 10, 20253,360.003,360.003,295.003,330.003,330.00-0.60%4,811
Sep 9, 20253,400.003,400.003,340.003,350.003,350.00-1.47%3,607
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