Keyang Electric Machinery Co., Ltd. (KRX:012205)
South Korea · Delayed Price · Currency is KRW · Preferred Stock7,950.00
-210.00 (-2.57%)
Apr 16, 2026, 1:59 PM KST
KRX:012205 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 8,320.00 | 9,050.00 | 8,010.00 | 8,160.00 | 8,160.00 | 0.74% | 477,919 |
| Apr 14, 2026 | 8,230.00 | 8,380.00 | 7,950.00 | 8,100.00 | 8,100.00 | 2.27% | 179,628 |
| Apr 13, 2026 | 8,120.00 | 8,400.00 | 7,900.00 | 7,920.00 | 7,920.00 | -5.38% | 200,724 |
| 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% | 1,949,303 |
| Apr 6, 2026 | 13,550.00 | 14,930.00 | 11,000.00 | 11,000.00 | 11,000.00 | -6.22% | 2,713,107 |
| 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% | 14,828 |
| 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% | 10,300 |
| 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% | 20,311 |
| Mar 24, 2026 | 5,220.00 | 5,220.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 16,814 |
| Mar 23, 2026 | 5,270.00 | 5,270.00 | 5,100.00 | 5,100.00 | 5,100.00 | -5.90% | 24,096 |
| Mar 20, 2026 | 5,450.00 | 5,450.00 | 5,400.00 | 5,420.00 | 5,420.00 | -0.55% | 22,519 |
| Mar 19, 2026 | 5,410.00 | 5,500.00 | 5,410.00 | 5,450.00 | 5,450.00 | -3.02% | 20,967 |
| Mar 18, 2026 | 5,820.00 | 5,820.00 | 5,560.00 | 5,620.00 | 5,620.00 | -1.23% | 15,512 |
| Mar 17, 2026 | 5,830.00 | 5,850.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.35% | 13,959 |
| Mar 16, 2026 | 5,850.00 | 5,850.00 | 5,660.00 | 5,670.00 | 5,670.00 | -2.24% | 10,463 |
| Mar 13, 2026 | 5,800.00 | 5,900.00 | 5,790.00 | 5,800.00 | 5,800.00 | -1.69% | 19,933 |
| Mar 12, 2026 | 5,870.00 | 5,990.00 | 5,790.00 | 5,900.00 | 5,900.00 | -1.01% | 17,178 |
| Mar 11, 2026 | 6,000.00 | 6,200.00 | 5,960.00 | 5,960.00 | 5,960.00 | 4.75% | 36,713 |
| Mar 10, 2026 | 5,800.00 | 6,290.00 | 5,690.00 | 5,690.00 | 5,690.00 | 4.02% | 38,344 |
| Mar 9, 2026 | 5,410.00 | 5,550.00 | 5,410.00 | 5,470.00 | 5,470.00 | -7.29% | 30,376 |
| Mar 6, 2026 | 5,900.00 | 5,920.00 | 5,700.00 | 5,900.00 | 5,900.00 | -2.48% | 51,093 |
| Mar 5, 2026 | 6,010.00 | 6,140.00 | 5,860.00 | 6,050.00 | 6,050.00 | 9.40% | 68,489 |
| Mar 4, 2026 | 6,130.00 | 6,320.00 | 5,490.00 | 5,530.00 | 5,530.00 | -16.47% | 93,036 |
| Mar 3, 2026 | 6,930.00 | 7,270.00 | 6,620.00 | 6,620.00 | 6,620.00 | -20.72% | 168,431 |
| Feb 27, 2026 | 7,130.00 | 8,760.00 | 7,120.00 | 8,350.00 | 8,350.00 | 17.11% | 163,182 |
| Feb 26, 2026 | 8,090.00 | 8,090.00 | 7,050.00 | 7,130.00 | 7,130.00 | -13.89% | 186,557 |
| Feb 25, 2026 | 6,520.00 | 8,280.00 | 6,520.00 | 8,280.00 | 8,280.00 | 29.98% | 244,887 |
| Feb 24, 2026 | 6,080.00 | 6,370.00 | 6,010.00 | 6,370.00 | 6,370.00 | 3.41% | 49,577 |
| Feb 23, 2026 | 6,450.00 | 6,450.00 | 6,140.00 | 6,160.00 | 6,160.00 | -3.75% | 43,849 |
| Feb 20, 2026 | 6,670.00 | 6,700.00 | 6,310.00 | 6,400.00 | 6,400.00 | -4.19% | 49,618 |
| Feb 19, 2026 | 6,870.00 | 6,870.00 | 6,620.00 | 6,680.00 | 6,680.00 | -2.77% | 55,508 |
| Feb 13, 2026 | 6,860.00 | 7,150.00 | 6,850.00 | 6,870.00 | 6,870.00 | -0.29% | 33,039 |
| Feb 12, 2026 | 7,000.00 | 7,200.00 | 6,730.00 | 6,890.00 | 6,890.00 | -1.15% | 45,407 |
| Feb 11, 2026 | 7,150.00 | 7,150.00 | 6,940.00 | 6,970.00 | 6,970.00 | -5.17% | 61,748 |
| Feb 10, 2026 | 7,100.00 | 7,350.00 | 6,860.00 | 7,350.00 | 7,350.00 | 3.52% | 82,177 |
| Feb 9, 2026 | 6,700.00 | 7,900.00 | 6,630.00 | 7,100.00 | 7,100.00 | 9.06% | 166,000 |
| Feb 6, 2026 | 6,750.00 | 6,820.00 | 6,510.00 | 6,510.00 | 6,510.00 | -6.87% | 91,238 |
| Feb 5, 2026 | 7,120.00 | 7,130.00 | 6,950.00 | 6,990.00 | 6,990.00 | -5.80% | 48,097 |
| 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 |