Kec Corporation (KRX:092220)
South Korea · Delayed Price · Currency is KRW 719.00
+10.00 (1.41%)
Last updated: Sep 9, 2025, 1:17 PM KST
Kec Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 712.00 | 723.00 | 709.00 | 709.00 | 709.00 | -0.28% | 329,292 |
| Sep 5, 2025 | 711.00 | 717.00 | 700.00 | 711.00 | 711.00 | 1.72% | 404,419 |
| Sep 4, 2025 | 699.00 | 717.00 | 699.00 | 699.00 | 699.00 | 0.14% | 467,864 |
| Sep 3, 2025 | 680.00 | 700.00 | 676.00 | 698.00 | 698.00 | 2.35% | 358,497 |
| Sep 2, 2025 | 678.00 | 688.00 | 676.00 | 682.00 | 682.00 | - | 394,788 |
| Sep 1, 2025 | 696.00 | 697.00 | 678.00 | 682.00 | 682.00 | -2.15% | 744,555 |
| Aug 29, 2025 | 701.00 | 705.00 | 696.00 | 697.00 | 697.00 | -0.43% | 506,160 |
| Aug 28, 2025 | 707.00 | 711.00 | 700.00 | 700.00 | 700.00 | -0.85% | 470,180 |
| Aug 27, 2025 | 705.00 | 712.00 | 701.00 | 706.00 | 706.00 | 0.14% | 325,306 |
| Aug 26, 2025 | 714.00 | 716.00 | 700.00 | 705.00 | 705.00 | -1.12% | 453,758 |
| Aug 25, 2025 | 731.00 | 737.00 | 711.00 | 713.00 | 713.00 | -1.25% | 711,557 |
| Aug 22, 2025 | 718.00 | 730.00 | 718.00 | 722.00 | 722.00 | -0.28% | 304,277 |
| Aug 21, 2025 | 725.00 | 740.00 | 722.00 | 724.00 | 724.00 | - | 292,443 |
| Aug 20, 2025 | 743.00 | 743.00 | 718.00 | 724.00 | 724.00 | -2.56% | 712,545 |
| Aug 19, 2025 | 752.00 | 770.00 | 740.00 | 743.00 | 743.00 | -2.24% | 570,120 |
| Aug 18, 2025 | 777.00 | 782.00 | 759.00 | 760.00 | 760.00 | -2.81% | 361,452 |
| Aug 14, 2025 | 791.00 | 803.00 | 778.00 | 782.00 | 782.00 | -0.76% | 549,001 |
| Aug 13, 2025 | 754.00 | 805.00 | 754.00 | 788.00 | 788.00 | 5.07% | 1,309,814 |
| Aug 12, 2025 | 764.00 | 770.00 | 750.00 | 750.00 | 750.00 | -0.53% | 482,388 |
| Aug 11, 2025 | 753.00 | 765.00 | 750.00 | 754.00 | 754.00 | 0.13% | 440,160 |
| Aug 8, 2025 | 752.00 | 774.00 | 746.00 | 753.00 | 753.00 | -0.92% | 717,140 |
| Aug 7, 2025 | 748.00 | 855.00 | 741.00 | 760.00 | 760.00 | 1.88% | 1,890,776 |
| Aug 6, 2025 | 747.00 | 758.00 | 739.00 | 746.00 | 746.00 | -0.40% | 366,397 |
| Aug 5, 2025 | 749.00 | 766.00 | 748.00 | 749.00 | 749.00 | - | 321,665 |
| Aug 4, 2025 | 732.00 | 753.00 | 727.00 | 749.00 | 749.00 | 0.94% | 237,238 |
| Aug 1, 2025 | 769.00 | 774.00 | 741.00 | 742.00 | 742.00 | -3.51% | 655,640 |
| Jul 31, 2025 | 777.00 | 786.00 | 766.00 | 769.00 | 769.00 | -1.03% | 320,740 |
| Jul 30, 2025 | 781.00 | 787.00 | 769.00 | 777.00 | 777.00 | - | 325,941 |
| Jul 29, 2025 | 797.00 | 797.00 | 760.00 | 777.00 | 777.00 | -1.15% | 612,379 |
| Jul 28, 2025 | 775.00 | 793.00 | 775.00 | 786.00 | 786.00 | 0.13% | 463,087 |
| Jul 25, 2025 | 785.00 | 792.00 | 778.00 | 785.00 | 785.00 | - | 386,327 |
| Jul 24, 2025 | 787.00 | 801.00 | 781.00 | 785.00 | 785.00 | -0.88% | 502,197 |
| Jul 23, 2025 | 792.00 | 795.00 | 783.00 | 792.00 | 792.00 | 0.13% | 240,911 |
| Jul 22, 2025 | 800.00 | 807.00 | 791.00 | 791.00 | 791.00 | -1.74% | 395,819 |
| Jul 21, 2025 | 796.00 | 810.00 | 795.00 | 805.00 | 805.00 | 1.13% | 317,454 |
| Jul 18, 2025 | 810.00 | 810.00 | 792.00 | 796.00 | 796.00 | -1.12% | 369,452 |
| Jul 17, 2025 | 804.00 | 807.00 | 784.00 | 805.00 | 805.00 | - | 377,598 |
| Jul 16, 2025 | 814.00 | 814.00 | 795.00 | 805.00 | 805.00 | -0.49% | 279,465 |
| Jul 15, 2025 | 804.00 | 810.00 | 795.00 | 809.00 | 809.00 | 0.62% | 354,153 |
| Jul 14, 2025 | 800.00 | 813.00 | 792.00 | 804.00 | 804.00 | 0.88% | 352,292 |
| Jul 11, 2025 | 780.00 | 803.00 | 780.00 | 797.00 | 797.00 | 2.05% | 525,734 |
| Jul 10, 2025 | 794.00 | 806.00 | 775.00 | 781.00 | 781.00 | -1.14% | 877,980 |
| Jul 9, 2025 | 796.00 | 800.00 | 789.00 | 790.00 | 790.00 | -0.50% | 231,152 |
| Jul 8, 2025 | 778.00 | 799.00 | 778.00 | 794.00 | 794.00 | 1.02% | 246,954 |
| Jul 7, 2025 | 811.00 | 811.00 | 785.00 | 786.00 | 786.00 | -3.08% | 637,488 |
| Jul 4, 2025 | 823.00 | 829.00 | 810.00 | 811.00 | 811.00 | -1.46% | 273,417 |
| Jul 3, 2025 | 794.00 | 826.00 | 794.00 | 823.00 | 823.00 | 4.05% | 538,968 |
| Jul 2, 2025 | 800.00 | 803.00 | 782.00 | 791.00 | 791.00 | -1.13% | 511,023 |
| Jul 1, 2025 | 793.00 | 807.00 | 793.00 | 800.00 | 800.00 | 0.88% | 375,942 |
| Jun 30, 2025 | 809.00 | 809.00 | 790.00 | 793.00 | 793.00 | -1.12% | 420,991 |