Kec Corporation (KRX:092220)
South Korea · Delayed Price · Currency is KRW 1,444.00
-22.00 (-1.50%)
At close: Apr 9, 2026
Kec Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1,466.00 | 1,592.00 | 1,424.00 | 1,450.00 | - | -1.09% | 6,743,369 |
| Apr 8, 2026 | 1,422.00 | 1,492.00 | 1,399.00 | 1,466.00 | 1,466.00 | 8.51% | 9,388,071 |
| Apr 7, 2026 | 1,517.00 | 1,549.00 | 1,330.00 | 1,351.00 | 1,351.00 | -9.63% | 10,596,104 |
| Apr 6, 2026 | 1,580.00 | 1,665.00 | 1,460.00 | 1,495.00 | 1,495.00 | -5.38% | 14,652,510 |
| Apr 3, 2026 | 1,614.00 | 1,661.00 | 1,561.00 | 1,580.00 | 1,580.00 | 0.96% | 5,915,341 |
| Apr 2, 2026 | 1,708.00 | 1,783.00 | 1,520.00 | 1,565.00 | 1,565.00 | -7.07% | 11,080,060 |
| Apr 1, 2026 | 1,694.00 | 1,790.00 | 1,677.00 | 1,684.00 | 1,684.00 | 4.27% | 9,521,679 |
| Mar 31, 2026 | 1,916.00 | 1,916.00 | 1,612.00 | 1,615.00 | 1,615.00 | -15.75% | 16,908,990 |
| Mar 30, 2026 | 1,803.00 | 2,090.00 | 1,803.00 | 1,917.00 | 1,917.00 | 6.32% | 42,504,077 |
| Mar 27, 2026 | 1,774.00 | 1,869.00 | 1,708.00 | 1,803.00 | 1,803.00 | 1.63% | 13,170,630 |
| Mar 26, 2026 | 1,755.00 | 1,920.00 | 1,720.00 | 1,774.00 | 1,774.00 | 1.08% | 19,888,050 |
| Mar 25, 2026 | 1,837.00 | 1,946.00 | 1,711.00 | 1,755.00 | 1,755.00 | -1.90% | 19,418,188 |
| Mar 24, 2026 | 1,774.00 | 2,030.00 | 1,672.00 | 1,789.00 | 1,789.00 | 4.93% | 60,959,095 |
| Mar 23, 2026 | 1,409.00 | 1,796.00 | 1,407.00 | 1,705.00 | 1,705.00 | 21.18% | 68,884,290 |
| Mar 20, 2026 | 1,321.00 | 1,491.00 | 1,265.00 | 1,407.00 | 1,407.00 | 6.19% | 22,111,618 |
| Mar 19, 2026 | 1,398.00 | 1,424.00 | 1,320.00 | 1,325.00 | 1,325.00 | -6.76% | 6,322,923 |
| Mar 18, 2026 | 1,418.00 | 1,454.00 | 1,385.00 | 1,421.00 | 1,421.00 | 0.35% | 4,805,797 |
| Mar 17, 2026 | 1,491.00 | 1,508.00 | 1,393.00 | 1,416.00 | 1,416.00 | -2.41% | 5,433,918 |
| Mar 16, 2026 | 1,380.00 | 1,451.00 | 1,359.00 | 1,451.00 | 1,451.00 | 4.46% | 4,553,249 |
| Mar 13, 2026 | 1,369.00 | 1,447.00 | 1,311.00 | 1,389.00 | 1,389.00 | -0.43% | 5,175,054 |
| Mar 12, 2026 | 1,480.00 | 1,480.00 | 1,385.00 | 1,395.00 | 1,395.00 | -5.74% | 6,282,430 |
| Mar 11, 2026 | 1,385.00 | 1,540.00 | 1,344.00 | 1,480.00 | 1,480.00 | -2.70% | 17,378,700 |
| Mar 10, 2026 | 1,525.00 | 1,557.00 | 1,500.00 | 1,521.00 | 1,521.00 | 4.18% | 7,762,401 |
| Mar 9, 2026 | 1,356.00 | 1,495.00 | 1,331.00 | 1,460.00 | 1,460.00 | 4.43% | 9,352,229 |
| Mar 6, 2026 | 1,385.00 | 1,429.00 | 1,296.00 | 1,398.00 | 1,398.00 | -1.83% | 12,975,670 |
| Mar 5, 2026 | 1,284.00 | 1,495.00 | 1,194.00 | 1,424.00 | 1,424.00 | 23.83% | 22,321,572 |
| Mar 4, 2026 | 1,261.00 | 1,280.00 | 1,150.00 | 1,150.00 | 1,150.00 | -10.30% | 6,360,252 |
| Mar 3, 2026 | 1,265.00 | 1,313.00 | 1,265.00 | 1,282.00 | 1,282.00 | -1.76% | 5,462,865 |
| Feb 27, 2026 | 1,238.00 | 1,309.00 | 1,238.00 | 1,305.00 | 1,305.00 | 4.40% | 5,669,539 |
| Feb 26, 2026 | 1,140.00 | 1,391.00 | 1,091.00 | 1,250.00 | 1,250.00 | 5.04% | 44,508,790 |
| Feb 25, 2026 | 1,210.00 | 1,330.00 | 1,180.00 | 1,190.00 | 1,190.00 | 15.76% | 64,639,050 |
| Feb 24, 2026 | 800.00 | 1,028.00 | 800.00 | 1,028.00 | 1,028.00 | 29.96% | 54,846,700 |
| Feb 23, 2026 | 730.00 | 840.00 | 730.00 | 791.00 | 791.00 | 8.50% | 10,528,390 |
| Feb 20, 2026 | 721.00 | 736.00 | 712.00 | 729.00 | 729.00 | 0.83% | 1,734,691 |
| Feb 19, 2026 | 705.00 | 727.00 | 701.00 | 723.00 | 723.00 | 5.39% | 2,132,886 |
| Feb 13, 2026 | 727.00 | 728.00 | 680.00 | 686.00 | 686.00 | -7.05% | 4,430,463 |
| Feb 12, 2026 | 764.00 | 785.00 | 738.00 | 738.00 | 738.00 | -2.51% | 1,901,309 |
| Feb 11, 2026 | 768.00 | 771.00 | 752.00 | 757.00 | 757.00 | -1.30% | 989,478 |
| Feb 10, 2026 | 760.00 | 773.00 | 746.00 | 767.00 | 767.00 | 1.19% | 1,604,056 |
| Feb 9, 2026 | 756.00 | 803.00 | 756.00 | 758.00 | 758.00 | 0.40% | 1,834,324 |
| Feb 6, 2026 | 768.00 | 782.00 | 736.00 | 755.00 | 755.00 | -3.58% | 1,430,549 |
| Feb 5, 2026 | 799.00 | 818.00 | 781.00 | 783.00 | 783.00 | -2.13% | 1,467,818 |
| Feb 4, 2026 | 782.00 | 800.00 | 774.00 | 800.00 | 800.00 | 2.70% | 1,730,514 |
| Feb 3, 2026 | 775.00 | 789.00 | 765.00 | 779.00 | 779.00 | 2.23% | 1,203,548 |
| Feb 2, 2026 | 797.00 | 798.00 | 757.00 | 762.00 | 762.00 | -4.63% | 1,796,612 |
| Jan 30, 2026 | 810.00 | 821.00 | 787.00 | 799.00 | 799.00 | -1.24% | 2,372,474 |
| Jan 29, 2026 | 795.00 | 835.00 | 759.00 | 809.00 | 809.00 | 3.85% | 4,311,575 |
| Jan 28, 2026 | 777.00 | 800.00 | 767.00 | 779.00 | 779.00 | 0.65% | 1,802,917 |
| Jan 27, 2026 | 783.00 | 784.00 | 757.00 | 774.00 | 774.00 | -1.53% | 1,910,196 |
| Jan 26, 2026 | 731.00 | 793.00 | 731.00 | 786.00 | 786.00 | 8.41% | 5,618,838 |