Keyang Electric Machinery Co., Ltd. (KRX:012205)
South Korea · Delayed Price · Currency is KRW 3,975.00
-5.00 (-0.13%)
Nov 4, 2026, 3:30 PM KST
KRX:012205 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,980.00 | 3,980.00 | 3,960.00 | 3,975.00 | 3,975.00 | -0.13% | 1,661 |
| Nov 3, 2026 | 4,020.00 | 4,020.00 | 3,980.00 | 3,980.00 | 3,980.00 | -1.12% | 1,571 |
| Nov 2, 2026 | 4,020.00 | 4,080.00 | 4,015.00 | 4,025.00 | 4,025.00 | 0.12% | 5,083 |
| Oct 30, 2026 | 4,240.00 | 4,240.00 | 4,010.00 | 4,020.00 | 4,020.00 | -4.51% | 7,701 |
| Oct 29, 2026 | 4,220.00 | 4,220.00 | 4,100.00 | 4,210.00 | 4,210.00 | -0.24% | 2,770 |
| Oct 28, 2026 | 4,155.00 | 4,295.00 | 4,155.00 | 4,220.00 | 4,220.00 | 1.56% | 2,692 |
| Oct 27, 2026 | 4,120.00 | 4,200.00 | 4,080.00 | 4,155.00 | 4,155.00 | 1.22% | 9,843 |
| Oct 26, 2026 | 4,090.00 | 4,105.00 | 4,085.00 | 4,105.00 | 4,105.00 | -1.08% | 6,991 |
| Oct 23, 2026 | 4,055.00 | 4,150.00 | 3,905.00 | 4,150.00 | 4,150.00 | - | 7,739 |
| Oct 22, 2026 | 4,400.00 | 4,500.00 | 4,150.00 | 4,150.00 | 4,150.00 | -6.74% | 1,079 |
| Oct 21, 2026 | 4,500.00 | 4,500.00 | 4,420.00 | 4,450.00 | 4,450.00 | 0.68% | 2,424 |
| Oct 20, 2026 | 4,655.00 | 4,655.00 | 4,385.00 | 4,420.00 | 4,420.00 | -2.43% | 777 |
| Oct 19, 2026 | 4,310.00 | 4,600.00 | 4,310.00 | 4,530.00 | 4,530.00 | 1.12% | 4,265 |
| Oct 16, 2026 | 4,280.00 | 4,720.00 | 4,280.00 | 4,480.00 | 4,480.00 | 4.19% | 8,420 |
| Oct 15, 2026 | 4,400.00 | 4,400.00 | 4,225.00 | 4,300.00 | 4,300.00 | -4.34% | 8,786 |
| Oct 14, 2026 | 4,415.00 | 4,495.00 | 4,360.00 | 4,495.00 | 4,495.00 | 1.81% | 4,638 |
| Oct 13, 2026 | 4,400.00 | 4,430.00 | 4,400.00 | 4,415.00 | 4,415.00 | -4.75% | 16,370 |
| Oct 12, 2026 | 4,810.00 | 4,810.00 | 4,630.00 | 4,635.00 | 4,635.00 | -3.94% | 7,093 |
| Oct 8, 2026 | 4,970.00 | 4,970.00 | 4,825.00 | 4,825.00 | 4,825.00 | -2.33% | 6,046 |
| Oct 7, 2026 | 4,980.00 | 5,000.00 | 4,930.00 | 4,940.00 | 4,940.00 | -0.80% | 2,627 |
| Oct 6, 2026 | 5,020.00 | 5,020.00 | 4,970.00 | 4,980.00 | 4,980.00 | - | 3,895 |
| Oct 2, 2026 | 5,020.00 | 5,050.00 | 4,905.00 | 4,980.00 | 4,980.00 | 1.63% | 6,233 |
| Oct 1, 2026 | 4,995.00 | 5,080.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 3,049 |
| Sep 30, 2026 | 4,920.00 | 4,920.00 | 4,890.00 | 4,900.00 | 4,900.00 | -0.41% | 5,198 |
| Sep 29, 2026 | 4,955.00 | 4,955.00 | 4,920.00 | 4,920.00 | 4,920.00 | -1.40% | 6,899 |
| Sep 28, 2026 | 5,050.00 | 5,080.00 | 4,980.00 | 4,990.00 | 4,990.00 | 0.20% | 13,188 |
| Sep 23, 2026 | 5,100.00 | 5,100.00 | 4,970.00 | 4,980.00 | 4,980.00 | -3.68% | 15,901 |
| Sep 22, 2026 | 5,150.00 | 5,310.00 | 5,150.00 | 5,170.00 | 5,170.00 | -0.96% | 12,418 |
| Sep 21, 2026 | 5,330.00 | 5,330.00 | 5,190.00 | 5,220.00 | 5,220.00 | -3.33% | 8,850 |
| Sep 18, 2026 | 5,240.00 | 6,240.00 | 5,230.00 | 5,400.00 | 5,400.00 | 4.25% | 69,897 |
| Sep 17, 2026 | 5,150.00 | 5,200.00 | 5,140.00 | 5,180.00 | 5,180.00 | 0.58% | 3,961 |
| Sep 16, 2026 | 5,290.00 | 5,290.00 | 5,150.00 | 5,150.00 | 5,150.00 | -2.65% | 4,526 |
| Sep 15, 2026 | 5,210.00 | 5,350.00 | 5,010.00 | 5,290.00 | 5,290.00 | 1.54% | 4,469 |
| Sep 14, 2026 | 5,250.00 | 5,250.00 | 5,110.00 | 5,210.00 | 5,210.00 | -0.76% | 4,816 |
| Sep 11, 2026 | 5,080.00 | 5,270.00 | 5,080.00 | 5,250.00 | 5,250.00 | 1.94% | 6,162 |
| Sep 10, 2026 | 5,240.00 | 5,240.00 | 5,100.00 | 5,150.00 | 5,150.00 | -1.72% | 6,427 |
| Sep 9, 2026 | 5,240.00 | 5,240.00 | 5,220.00 | 5,240.00 | 5,240.00 | -0.19% | 7,769 |
| Sep 8, 2026 | 5,110.00 | 5,310.00 | 5,110.00 | 5,250.00 | 5,250.00 | 2.94% | 13,044 |
| Sep 7, 2026 | 5,170.00 | 5,170.00 | 5,030.00 | 5,100.00 | 5,100.00 | -2.30% | 18,174 |
| Sep 4, 2026 | 5,100.00 | 5,220.00 | 5,100.00 | 5,220.00 | 5,220.00 | 1.95% | 11,604 |
| Sep 3, 2026 | 5,310.00 | 5,310.00 | 5,110.00 | 5,120.00 | 5,120.00 | -3.40% | 13,025 |
| Sep 2, 2026 | 5,360.00 | 5,360.00 | 5,200.00 | 5,300.00 | 5,300.00 | -3.81% | 21,387 |
| Sep 1, 2026 | 5,650.00 | 5,650.00 | 5,350.00 | 5,510.00 | 5,510.00 | -4.17% | 20,247 |
| Aug 31, 2026 | 5,690.00 | 5,760.00 | 5,630.00 | 5,750.00 | 5,750.00 | -0.52% | 6,726 |
| Aug 28, 2026 | 5,730.00 | 5,790.00 | 5,730.00 | 5,780.00 | 5,780.00 | -0.52% | 9,639 |
| Aug 27, 2026 | 5,850.00 | 5,850.00 | 5,790.00 | 5,810.00 | 5,810.00 | - | 7,666 |
| Aug 26, 2026 | 5,890.00 | 5,890.00 | 5,730.00 | 5,810.00 | 5,810.00 | -1.36% | 13,830 |
| Aug 25, 2026 | 5,930.00 | 5,970.00 | 5,790.00 | 5,890.00 | 5,890.00 | -0.17% | 14,635 |
| Aug 24, 2026 | 5,970.00 | 6,040.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.28% | 7,238 |
| Aug 21, 2026 | 6,400.00 | 6,400.00 | 6,060.00 | 6,100.00 | 6,100.00 | -6.30% | 18,586 |