Kec Corporation (KRX:092220)
South Korea · Delayed Price · Currency is KRW 680.00
+5.00 (0.74%)
At close: Dec 19, 2025
Kec Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 677.00 | 683.00 | 670.00 | 680.00 | 680.00 | 0.74% | 261,461 |
| Dec 18, 2025 | 679.00 | 679.00 | 670.00 | 675.00 | 675.00 | -0.74% | 449,083 |
| Dec 17, 2025 | 690.00 | 690.00 | 675.00 | 680.00 | 680.00 | 0.15% | 459,863 |
| Dec 16, 2025 | 692.00 | 692.00 | 678.00 | 679.00 | 679.00 | -1.88% | 828,500 |
| Dec 15, 2025 | 702.00 | 703.00 | 690.00 | 692.00 | 692.00 | -1.28% | 467,785 |
| Dec 12, 2025 | 717.00 | 720.00 | 698.00 | 701.00 | 701.00 | -2.23% | 536,883 |
| Dec 11, 2025 | 695.00 | 732.00 | 690.00 | 717.00 | 717.00 | 3.46% | 1,123,823 |
| Dec 10, 2025 | 697.00 | 704.00 | 691.00 | 693.00 | 693.00 | -0.29% | 316,105 |
| Dec 9, 2025 | 694.00 | 699.00 | 691.00 | 695.00 | 695.00 | -0.57% | 378,666 |
| Dec 8, 2025 | 701.00 | 710.00 | 695.00 | 699.00 | 699.00 | -0.29% | 453,329 |
| Dec 5, 2025 | 709.00 | 709.00 | 693.00 | 701.00 | 701.00 | 0.14% | 492,778 |
| Dec 4, 2025 | 707.00 | 708.00 | 692.00 | 700.00 | 700.00 | -0.99% | 593,728 |
| Dec 3, 2025 | 709.00 | 711.00 | 703.00 | 707.00 | 707.00 | -0.28% | 268,788 |
| Dec 2, 2025 | 723.00 | 723.00 | 706.00 | 709.00 | 709.00 | -2.07% | 418,308 |
| Dec 1, 2025 | 710.00 | 735.00 | 710.00 | 724.00 | 724.00 | 1.97% | 558,361 |
| Nov 28, 2025 | 698.00 | 712.00 | 696.00 | 710.00 | 710.00 | 1.72% | 346,225 |
| Nov 27, 2025 | 700.00 | 708.00 | 694.00 | 698.00 | 698.00 | -0.14% | 347,853 |
| Nov 26, 2025 | 692.00 | 700.00 | 690.00 | 699.00 | 699.00 | 1.16% | 358,721 |
| Nov 25, 2025 | 671.00 | 693.00 | 671.00 | 691.00 | 691.00 | 3.44% | 531,529 |
| Nov 24, 2025 | 692.00 | 692.00 | 665.00 | 668.00 | 668.00 | -3.33% | 1,076,355 |
| Nov 21, 2025 | 705.00 | 706.00 | 685.00 | 691.00 | 691.00 | -2.95% | 1,009,134 |
| Nov 20, 2025 | 693.00 | 718.00 | 693.00 | 712.00 | 712.00 | 3.04% | 483,548 |
| Nov 19, 2025 | 699.00 | 707.00 | 685.00 | 691.00 | 691.00 | -1.57% | 629,884 |
| Nov 18, 2025 | 717.00 | 742.00 | 700.00 | 702.00 | 702.00 | -1.27% | 1,060,292 |
| Nov 17, 2025 | 725.00 | 732.00 | 709.00 | 711.00 | 711.00 | -1.80% | 735,266 |
| Nov 14, 2025 | 747.00 | 748.00 | 722.00 | 724.00 | 724.00 | -3.34% | 733,088 |
| Nov 13, 2025 | 767.00 | 767.00 | 740.00 | 749.00 | 749.00 | -2.09% | 691,208 |
| Nov 12, 2025 | 747.00 | 765.00 | 738.00 | 765.00 | 765.00 | 2.27% | 539,629 |
| Nov 11, 2025 | 740.00 | 779.00 | 738.00 | 748.00 | 748.00 | 1.22% | 745,462 |
| Nov 10, 2025 | 724.00 | 744.00 | 721.00 | 739.00 | 739.00 | 2.21% | 564,310 |
| Nov 7, 2025 | 754.00 | 754.00 | 715.00 | 723.00 | 723.00 | -4.11% | 764,663 |
| Nov 6, 2025 | 745.00 | 772.00 | 733.00 | 754.00 | 754.00 | 3.01% | 623,314 |
| Nov 5, 2025 | 749.00 | 750.00 | 710.00 | 732.00 | 732.00 | -2.40% | 1,160,243 |
| Nov 4, 2025 | 760.00 | 770.00 | 738.00 | 750.00 | 750.00 | -0.92% | 955,802 |
| Nov 3, 2025 | 777.00 | 782.00 | 757.00 | 757.00 | 757.00 | -2.57% | 1,246,604 |
| Oct 31, 2025 | 794.00 | 799.00 | 775.00 | 777.00 | 777.00 | -2.14% | 1,102,205 |
| Oct 30, 2025 | 808.00 | 821.00 | 792.00 | 794.00 | 794.00 | -1.49% | 975,036 |
| Oct 29, 2025 | 816.00 | 821.00 | 797.00 | 806.00 | 806.00 | -1.10% | 946,550 |
| Oct 28, 2025 | 830.00 | 835.00 | 809.00 | 815.00 | 815.00 | -1.81% | 1,070,011 |
| Oct 27, 2025 | 843.00 | 854.00 | 829.00 | 830.00 | 830.00 | -1.43% | 1,126,674 |
| Oct 24, 2025 | 830.00 | 856.00 | 828.00 | 842.00 | 842.00 | 2.81% | 1,052,112 |
| Oct 23, 2025 | 827.00 | 836.00 | 816.00 | 819.00 | 819.00 | -1.92% | 744,934 |
| Oct 22, 2025 | 830.00 | 850.00 | 817.00 | 835.00 | 835.00 | 0.60% | 1,013,451 |
| Oct 21, 2025 | 843.00 | 860.00 | 830.00 | 830.00 | 830.00 | -1.54% | 1,236,065 |
| Oct 20, 2025 | 851.00 | 865.00 | 833.00 | 843.00 | 843.00 | -0.94% | 1,026,611 |
| Oct 17, 2025 | 858.00 | 912.00 | 850.00 | 851.00 | 851.00 | -0.70% | 2,120,345 |
| Oct 16, 2025 | 875.00 | 881.00 | 856.00 | 857.00 | 857.00 | -2.28% | 1,228,934 |
| Oct 15, 2025 | 856.00 | 880.00 | 845.00 | 877.00 | 877.00 | 2.57% | 1,365,653 |
| Oct 14, 2025 | 926.00 | 927.00 | 849.00 | 855.00 | 855.00 | -6.76% | 2,968,352 |
| Oct 13, 2025 | 900.00 | 937.00 | 878.00 | 917.00 | 917.00 | - | 2,589,514 |