Kec Corporation (KRX:092220)
South Korea · Delayed Price · Currency is KRW 830.00
+26.00 (3.23%)
At close: Oct 2, 2025
Kec Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 810.00 | 842.00 | 808.00 | 826.00 | 826.00 | 2.74% | 1,182,737 |
| Oct 1, 2025 | 808.00 | 825.00 | 803.00 | 804.00 | 804.00 | -0.37% | 418,556 |
| Sep 30, 2025 | 822.00 | 832.00 | 803.00 | 807.00 | 807.00 | -1.82% | 841,050 |
| Sep 29, 2025 | 818.00 | 843.00 | 816.00 | 822.00 | 822.00 | -0.12% | 586,377 |
| Sep 26, 2025 | 832.00 | 840.00 | 805.00 | 823.00 | 823.00 | -2.02% | 884,046 |
| Sep 25, 2025 | 845.00 | 855.00 | 838.00 | 840.00 | 840.00 | -0.71% | 616,057 |
| Sep 24, 2025 | 852.00 | 856.00 | 829.00 | 846.00 | 846.00 | -0.82% | 1,253,349 |
| Sep 23, 2025 | 855.00 | 880.00 | 842.00 | 853.00 | 853.00 | - | 1,675,776 |
| Sep 22, 2025 | 846.00 | 877.00 | 846.00 | 853.00 | 853.00 | 1.43% | 2,310,399 |
| Sep 19, 2025 | 844.00 | 847.00 | 815.00 | 841.00 | 841.00 | 1.69% | 1,593,259 |
| Sep 18, 2025 | 799.00 | 833.00 | 794.00 | 827.00 | 827.00 | 3.50% | 1,914,819 |
| Sep 17, 2025 | 800.00 | 803.00 | 783.00 | 799.00 | 799.00 | -0.13% | 934,164 |
| Sep 16, 2025 | 793.00 | 802.00 | 784.00 | 800.00 | 800.00 | 0.88% | 910,947 |
| Sep 15, 2025 | 779.00 | 795.00 | 770.00 | 793.00 | 793.00 | 2.06% | 1,221,865 |
| Sep 12, 2025 | 754.00 | 790.00 | 754.00 | 777.00 | 777.00 | 3.05% | 1,537,726 |
| Sep 11, 2025 | 739.00 | 764.00 | 738.00 | 754.00 | 754.00 | 2.72% | 1,029,977 |
| Sep 10, 2025 | 720.00 | 735.00 | 720.00 | 734.00 | 734.00 | 1.94% | 527,192 |
| Sep 9, 2025 | 709.00 | 723.00 | 700.00 | 720.00 | 720.00 | 1.55% | 538,095 |
| 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 |