Keyang Electric Machinery Co., Ltd. (KRX:012205)
South Korea · Delayed Price · Currency is KRW · Preferred Stock6,300.00
-520.00 (-7.62%)
Jul 28, 2026, 3:30 PM KST
KRX:012205 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 6,580.00 | 6,580.00 | 6,330.00 | 6,350.00 | - | -6.89% | 5,864 |
| Jul 27, 2026 | 6,830.00 | 6,840.00 | 6,700.00 | 6,820.00 | 6,820.00 | -1.73% | 7,185 |
| Jul 24, 2026 | 6,550.00 | 7,000.00 | 6,550.00 | 6,940.00 | 6,940.00 | 4.20% | 22,007 |
| Jul 23, 2026 | 6,620.00 | 6,660.00 | 6,550.00 | 6,660.00 | 6,660.00 | 0.91% | 13,885 |
| Jul 22, 2026 | 6,860.00 | 6,930.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1.38% | 15,201 |
| Jul 21, 2026 | 6,390.00 | 6,700.00 | 6,260.00 | 6,510.00 | 6,510.00 | 1.72% | 20,831 |
| Jul 20, 2026 | 6,770.00 | 6,770.00 | 6,320.00 | 6,400.00 | 6,400.00 | -7.38% | 13,752 |
| Jul 16, 2026 | 7,020.00 | 7,020.00 | 6,880.00 | 6,910.00 | 6,910.00 | -4.69% | 9,138 |
| Jul 15, 2026 | 7,030.00 | 7,290.00 | 7,030.00 | 7,250.00 | 7,250.00 | 4.32% | 15,066 |
| Jul 14, 2026 | 6,710.00 | 6,980.00 | 6,710.00 | 6,950.00 | 6,950.00 | -1.70% | 21,827 |
| Jul 13, 2026 | 7,320.00 | 7,520.00 | 7,070.00 | 7,070.00 | 7,070.00 | -5.98% | 13,493 |
| Jul 10, 2026 | 7,060.00 | 7,680.00 | 7,060.00 | 7,520.00 | 7,520.00 | 9.46% | 34,539 |
| Jul 9, 2026 | 6,900.00 | 6,940.00 | 6,820.00 | 6,870.00 | 6,870.00 | -0.43% | 16,000 |
| Jul 8, 2026 | 6,900.00 | 7,090.00 | 6,900.00 | 6,900.00 | 6,900.00 | -4.56% | 32,369 |
| Jul 7, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,230.00 | 7,230.00 | -5.24% | 30,306 |
| Jul 6, 2026 | 7,970.00 | 7,970.00 | 7,550.00 | 7,630.00 | 7,630.00 | -4.51% | 29,215 |
| Jul 3, 2026 | 8,160.00 | 8,160.00 | 7,700.00 | 7,990.00 | 7,990.00 | -2.08% | 47,823 |
| Jul 2, 2026 | 8,300.00 | 8,300.00 | 8,110.00 | 8,160.00 | 8,160.00 | -5.34% | 43,151 |
| Jul 1, 2026 | 8,330.00 | 8,700.00 | 8,330.00 | 8,620.00 | 8,620.00 | 4.36% | 53,939 |
| Jun 30, 2026 | 9,200.00 | 9,200.00 | 8,160.00 | 8,260.00 | 8,260.00 | -8.43% | 72,960 |
| Jun 29, 2026 | 10,610.00 | 11,120.00 | 8,830.00 | 9,020.00 | 9,020.00 | -11.39% | 483,157 |
| Jun 26, 2026 | 9,400.00 | 12,200.00 | 9,400.00 | 10,180.00 | 10,180.00 | 8.41% | 1,976,616 |
| Jun 25, 2026 | 10,050.00 | 12,180.00 | 8,780.00 | 9,390.00 | 9,390.00 | 0.21% | 2,225,425 |
| Jun 24, 2026 | 7,540.00 | 9,370.00 | 7,540.00 | 9,370.00 | 9,370.00 | 29.96% | 297,258 |
| Jun 23, 2026 | 8,050.00 | 8,050.00 | 7,210.00 | 7,210.00 | 7,210.00 | -11.32% | 31,997 |
| Jun 22, 2026 | 8,280.00 | 8,280.00 | 7,990.00 | 8,130.00 | 8,130.00 | -2.05% | 20,700 |
| Jun 19, 2026 | 8,900.00 | 8,900.00 | 8,110.00 | 8,300.00 | 8,300.00 | -8.08% | 26,691 |
| Jun 18, 2026 | 9,460.00 | 9,460.00 | 9,030.00 | 9,030.00 | 9,030.00 | -4.55% | 22,862 |
| Jun 17, 2026 | 9,200.00 | 9,500.00 | 9,060.00 | 9,460.00 | 9,460.00 | 1.50% | 39,594 |
| Jun 16, 2026 | 9,600.00 | 9,600.00 | 9,230.00 | 9,320.00 | 9,320.00 | -2.92% | 19,707 |
| Jun 15, 2026 | 9,300.00 | 9,600.00 | 9,250.00 | 9,600.00 | 9,600.00 | 4.80% | 47,577 |
| Jun 12, 2026 | 9,500.00 | 9,520.00 | 9,160.00 | 9,160.00 | 9,160.00 | 2.35% | 28,111 |
| Jun 11, 2026 | 8,900.00 | 8,950.00 | 8,720.00 | 8,950.00 | 8,950.00 | -3.03% | 28,445 |
| Jun 10, 2026 | 9,990.00 | 10,240.00 | 9,210.00 | 9,230.00 | 9,230.00 | -11.93% | 122,132 |
| Jun 9, 2026 | 11,690.00 | 11,900.00 | 10,270.00 | 10,480.00 | 10,480.00 | -3.85% | 132,126 |
| Jun 8, 2026 | 9,440.00 | 12,360.00 | 9,340.00 | 10,900.00 | 10,900.00 | 7.92% | 423,802 |
| Jun 5, 2026 | 10,150.00 | 10,150.00 | 9,780.00 | 10,100.00 | 10,100.00 | 0.50% | 47,222 |
| Jun 4, 2026 | 9,590.00 | 10,300.00 | 9,590.00 | 10,050.00 | 10,050.00 | 0.50% | 52,171 |
| 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 |