Keyang Electric Machinery Co., Ltd. (KRX:012205)
South Korea · Delayed Price · Currency is KRW · Preferred Stock10,000
-1,800 (-15.25%)
Jun 2, 2026, 3:30 PM KST
KRX:012205 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 11,500.00 | 11,500.00 | 9,860.00 | 10,000.00 | 10,000.00 | -15.25% | 83,059 |
| Jun 1, 2026 | 14,240.00 | 14,900.00 | 11,570.00 | 11,800.00 | 11,800.00 | -13.93% | 498,685 |
| May 29, 2026 | 13,190.00 | 16,100.00 | 13,000.00 | 13,710.00 | 13,710.00 | 8.90% | 1,347,521 |
| May 28, 2026 | 12,300.00 | 15,600.00 | 11,670.00 | 12,590.00 | 12,590.00 | 4.92% | 2,252,935 |
| May 27, 2026 | 13,310.00 | 13,350.00 | 11,650.00 | 12,000.00 | 12,000.00 | -8.33% | 150,253 |
| May 26, 2026 | 14,080.00 | 14,080.00 | 12,800.00 | 13,090.00 | 13,090.00 | -4.66% | 205,575 |
| May 22, 2026 | 14,510.00 | 14,970.00 | 13,670.00 | 13,730.00 | 13,730.00 | -10.79% | 397,139 |
| May 21, 2026 | 13,800.00 | 16,440.00 | 13,520.00 | 15,390.00 | 15,390.00 | 21.66% | 2,098,560 |
| May 20, 2026 | 13,190.00 | 13,420.00 | 12,240.00 | 12,650.00 | 12,650.00 | -6.37% | 242,684 |
| May 19, 2026 | 13,420.00 | 14,390.00 | 12,170.00 | 13,510.00 | 13,510.00 | 0.67% | 393,395 |
| May 18, 2026 | 14,800.00 | 15,510.00 | 12,810.00 | 13,420.00 | 13,420.00 | -8.71% | 773,512 |
| May 15, 2026 | 18,800.00 | 18,900.00 | 13,760.00 | 14,700.00 | 14,700.00 | -19.67% | 1,451,228 |
| May 14, 2026 | 25,200.00 | 26,900.00 | 17,850.00 | 18,300.00 | 18,300.00 | -19.74% | 3,925,963 |
| May 13, 2026 | 22,800.00 | 22,800.00 | 20,700.00 | 22,800.00 | 22,800.00 | 29.77% | 899,084 |
| May 12, 2026 | 16,500.00 | 17,570.00 | 16,380.00 | 17,570.00 | 17,570.00 | 29.96% | 241,515 |
| May 11, 2026 | 9,750.00 | 13,520.00 | 9,710.00 | 13,520.00 | 13,520.00 | 30.00% | 1,709,813 |
| May 8, 2026 | 8,080.00 | 10,400.00 | 7,960.00 | 10,400.00 | 10,400.00 | 30.00% | 901,349 |
| May 7, 2026 | 8,100.00 | 8,400.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 56,498 |
| May 6, 2026 | 8,500.00 | 8,720.00 | 7,670.00 | 8,100.00 | 8,100.00 | -4.37% | 113,220 |
| May 4, 2026 | 8,460.00 | 8,900.00 | 8,360.00 | 8,470.00 | 8,470.00 | 0.47% | 123,018 |
| Apr 30, 2026 | 8,980.00 | 8,980.00 | 8,400.00 | 8,430.00 | 8,430.00 | -3.21% | 121,583 |
| Apr 29, 2026 | 8,560.00 | 9,260.00 | 8,200.00 | 8,710.00 | 8,710.00 | 2.47% | 242,987 |
| Apr 28, 2026 | 8,990.00 | 9,400.00 | 8,470.00 | 8,500.00 | 8,500.00 | -4.92% | 207,480 |
| Apr 27, 2026 | 9,100.00 | 9,450.00 | 8,800.00 | 8,940.00 | 8,940.00 | 0.11% | 418,102 |
| Apr 24, 2026 | 9,700.00 | 10,900.00 | 8,860.00 | 8,930.00 | 8,930.00 | -11.32% | 2,209,669 |
| Apr 23, 2026 | 8,000.00 | 10,070.00 | 7,510.00 | 10,070.00 | 10,070.00 | 29.94% | 2,811,670 |
| Apr 22, 2026 | 8,000.00 | 8,080.00 | 7,500.00 | 7,750.00 | 7,750.00 | -4.67% | 82,908 |
| Apr 21, 2026 | 8,390.00 | 8,390.00 | 7,780.00 | 8,130.00 | 8,130.00 | 0.25% | 123,496 |
| Apr 20, 2026 | 7,820.00 | 8,310.00 | 7,720.00 | 8,110.00 | 8,110.00 | 5.46% | 219,957 |
| Apr 17, 2026 | 7,940.00 | 7,940.00 | 7,630.00 | 7,690.00 | 7,690.00 | -3.03% | 87,752 |
| Apr 16, 2026 | 8,200.00 | 8,330.00 | 7,890.00 | 7,930.00 | 7,930.00 | -2.82% | 129,534 |
| Apr 15, 2026 | 8,320.00 | 9,050.00 | 8,010.00 | 8,160.00 | 8,160.00 | 0.74% | 479,701 |
| Apr 14, 2026 | 8,230.00 | 8,380.00 | 7,950.00 | 8,100.00 | 8,100.00 | 2.27% | 181,216 |
| Apr 13, 2026 | 8,120.00 | 8,400.00 | 7,900.00 | 7,920.00 | 7,920.00 | -5.38% | 204,232 |
| Apr 10, 2026 | 8,390.00 | 9,950.00 | 7,910.00 | 8,370.00 | 8,370.00 | 1.33% | 1,009,993 |
| Apr 9, 2026 | 9,200.00 | 9,300.00 | 8,100.00 | 8,260.00 | 8,260.00 | -10.22% | 418,786 |
| Apr 8, 2026 | 9,600.00 | 10,920.00 | 9,090.00 | 9,200.00 | 9,200.00 | -9.27% | 954,290 |
| Apr 7, 2026 | 11,440.00 | 13,080.00 | 9,800.00 | 10,140.00 | 10,140.00 | -7.82% | 1,966,934 |
| Apr 6, 2026 | 13,550.00 | 14,930.00 | 11,000.00 | 11,000.00 | 11,000.00 | -6.22% | 2,779,944 |
| Apr 3, 2026 | 10,290.00 | 11,730.00 | 9,500.00 | 11,730.00 | 11,730.00 | 29.90% | 3,314,860 |
| Apr 2, 2026 | 7,800.00 | 9,030.00 | 7,100.00 | 9,030.00 | 9,030.00 | 29.93% | 1,262,751 |
| Apr 1, 2026 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 29.91% | 309,242 |
| Mar 31, 2026 | 5,330.00 | 5,440.00 | 5,250.00 | 5,350.00 | 5,350.00 | -0.74% | 15,534 |
| Mar 30, 2026 | 5,240.00 | 5,440.00 | 5,210.00 | 5,390.00 | 5,390.00 | -0.19% | 10,579 |
| Mar 27, 2026 | 5,020.00 | 5,460.00 | 5,000.00 | 5,400.00 | 5,400.00 | 6.30% | 10,431 |
| Mar 26, 2026 | 5,260.00 | 5,260.00 | 5,000.00 | 5,080.00 | 5,080.00 | -4.33% | 16,189 |
| Mar 25, 2026 | 5,160.00 | 5,510.00 | 5,160.00 | 5,310.00 | 5,310.00 | 4.12% | 20,452 |
| Mar 24, 2026 | 5,220.00 | 5,220.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 16,868 |
| Mar 23, 2026 | 5,270.00 | 5,270.00 | 5,100.00 | 5,100.00 | 5,100.00 | -5.90% | 24,128 |
| Mar 20, 2026 | 5,450.00 | 5,450.00 | 5,400.00 | 5,420.00 | 5,420.00 | -0.55% | 22,728 |