Keyang Electric Machinery Co., Ltd. (KRX:012205)
South Korea · Delayed Price · Currency is KRW · Preferred Stock5,400.00
+220.00 (4.25%)
Sep 18, 2026, 3:30 PM KST
KRX:012205 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 6,530.00 | 6,560.00 | 6,470.00 | 6,510.00 | 6,510.00 | 0.31% | 11,760 |
| Aug 19, 2026 | 6,700.00 | 6,700.00 | 6,490.00 | 6,490.00 | 6,490.00 | -5.26% | 10,971 |
| Aug 18, 2026 | 6,480.00 | 6,940.00 | 6,480.00 | 6,850.00 | 6,850.00 | 4.26% | 27,786 |
| Aug 14, 2026 | 6,660.00 | 6,660.00 | 6,550.00 | 6,570.00 | 6,570.00 | -1.05% | 24,133 |
| Aug 13, 2026 | 6,500.00 | 6,640.00 | 6,500.00 | 6,640.00 | 6,640.00 | 4.40% | 17,809 |
| Aug 12, 2026 | 6,350.00 | 6,390.00 | 6,320.00 | 6,360.00 | 6,360.00 | -0.31% | 17,239 |
| Aug 11, 2026 | 6,360.00 | 6,450.00 | 6,340.00 | 6,380.00 | 6,380.00 | 0.31% | 13,852 |
| Aug 10, 2026 | 6,300.00 | 6,360.00 | 6,280.00 | 6,360.00 | 6,360.00 | 0.95% | 20,132 |
| Aug 7, 2026 | 6,400.00 | 6,400.00 | 6,050.00 | 6,300.00 | 6,300.00 | 0.32% | 12,239 |
| Aug 6, 2026 | 6,470.00 | 6,470.00 | 6,210.00 | 6,280.00 | 6,280.00 | -2.94% | 12,157 |
| Aug 5, 2026 | 6,190.00 | 6,470.00 | 6,190.00 | 6,470.00 | 6,470.00 | 6.41% | 20,955 |
| Aug 4, 2026 | 5,950.00 | 6,200.00 | 5,950.00 | 6,080.00 | 6,080.00 | 0.33% | 14,591 |
| Aug 3, 2026 | 5,630.00 | 6,490.00 | 5,630.00 | 6,060.00 | 6,060.00 | 5.94% | 17,100 |
| Jul 31, 2026 | 5,600.00 | 5,720.00 | 5,430.00 | 5,720.00 | 5,720.00 | 7.72% | 19,777 |
| Jul 30, 2026 | 5,760.00 | 5,760.00 | 5,310.00 | 5,310.00 | 5,310.00 | -7.81% | 23,905 |
| Jul 29, 2026 | 6,250.00 | 6,260.00 | 5,500.00 | 5,760.00 | 5,760.00 | -8.57% | 15,889 |
| Jul 28, 2026 | 6,580.00 | 6,580.00 | 6,290.00 | 6,300.00 | 6,300.00 | -7.62% | 8,796 |
| Jul 27, 2026 | 6,830.00 | 6,840.00 | 6,700.00 | 6,820.00 | 6,820.00 | -1.73% | 7,319 |
| Jul 24, 2026 | 6,550.00 | 7,000.00 | 6,550.00 | 6,940.00 | 6,940.00 | 4.20% | 22,345 |
| Jul 23, 2026 | 6,620.00 | 6,660.00 | 6,550.00 | 6,660.00 | 6,660.00 | 0.91% | 14,020 |
| Jul 22, 2026 | 6,860.00 | 6,930.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1.38% | 15,272 |
| Jul 21, 2026 | 6,390.00 | 6,700.00 | 6,260.00 | 6,510.00 | 6,510.00 | 1.72% | 21,045 |
| Jul 20, 2026 | 6,770.00 | 6,770.00 | 6,320.00 | 6,400.00 | 6,400.00 | -7.38% | 13,996 |
| Jul 16, 2026 | 7,020.00 | 7,020.00 | 6,880.00 | 6,910.00 | 6,910.00 | -4.69% | 9,261 |
| 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% | 22,175 |
| 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% | 16,306 |