Kec Corporation (KRX:092220)
South Korea · Delayed Price · Currency is KRW 780.00
+18.00 (2.36%)
Last updated: Feb 3, 2026, 9:38 AM KST
Kec Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 717.00 | 726.00 | 705.00 | 725.00 | 725.00 | 1.40% | 1,911,974 |
| Jan 22, 2026 | 688.00 | 725.00 | 686.00 | 715.00 | 715.00 | 4.08% | 3,044,090 |
| Jan 21, 2026 | 716.00 | 716.00 | 681.00 | 687.00 | 687.00 | -4.18% | 1,991,138 |
| Jan 20, 2026 | 690.00 | 719.00 | 690.00 | 717.00 | 717.00 | 4.06% | 2,350,828 |
| Jan 19, 2026 | 676.00 | 690.00 | 671.00 | 689.00 | 689.00 | 1.62% | 956,513 |
| Jan 16, 2026 | 687.00 | 698.00 | 677.00 | 678.00 | 678.00 | -1.31% | 763,493 |
| Jan 15, 2026 | 693.00 | 693.00 | 675.00 | 687.00 | 687.00 | -0.87% | 1,007,937 |
| Jan 14, 2026 | 684.00 | 698.00 | 680.00 | 693.00 | 693.00 | 1.32% | 637,141 |
| Jan 13, 2026 | 688.00 | 699.00 | 677.00 | 684.00 | 684.00 | -0.44% | 1,047,464 |
| Jan 12, 2026 | 698.00 | 706.00 | 684.00 | 687.00 | 687.00 | -1.58% | 966,145 |
| Jan 9, 2026 | 706.00 | 706.00 | 687.00 | 698.00 | 698.00 | -0.85% | 817,662 |
| Jan 8, 2026 | 733.00 | 733.00 | 701.00 | 704.00 | 704.00 | -3.69% | 904,622 |
| Jan 7, 2026 | 745.00 | 760.00 | 721.00 | 731.00 | 731.00 | -0.95% | 1,518,036 |
| Jan 6, 2026 | 732.00 | 741.00 | 725.00 | 738.00 | 738.00 | 0.27% | 1,066,154 |
| Jan 5, 2026 | 741.00 | 757.00 | 727.00 | 736.00 | 736.00 | 1.80% | 1,716,770 |
| Jan 2, 2026 | 696.00 | 729.00 | 696.00 | 723.00 | 723.00 | 3.88% | 1,233,047 |
| Dec 30, 2025 | 687.00 | 701.00 | 683.00 | 696.00 | 696.00 | 1.31% | 553,531 |
| Dec 29, 2025 | 683.00 | 691.00 | 674.00 | 687.00 | 687.00 | 0.59% | 416,415 |
| Dec 26, 2025 | 693.00 | 696.00 | 679.00 | 683.00 | 683.00 | -0.44% | 599,923 |
| Dec 24, 2025 | 698.00 | 704.00 | 686.00 | 686.00 | 686.00 | -1.72% | 392,625 |
| Dec 23, 2025 | 701.00 | 703.00 | 692.00 | 698.00 | 698.00 | -0.29% | 427,097 |
| Dec 22, 2025 | 680.00 | 704.00 | 680.00 | 700.00 | 700.00 | 2.94% | 752,783 |
| 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 |