Skip to main content
logo
Kec Corporation (KRX:092220)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,105.00
+15.00 (0.49%)
Oct 8, 2026, 3:30 PM KST

Kec Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,090.003,210.003,045.003,105.003,105.000.49%286,987
Oct 7, 20263,260.003,260.003,090.003,090.003,090.00-5.21%442,964
Oct 6, 20263,260.003,300.003,225.003,260.003,260.001.40%403,042
Oct 2, 20263,220.003,340.003,180.003,215.003,215.00-424,281
Oct 1, 20263,100.003,225.003,040.003,215.003,215.003.71%476,485
Sep 30, 20263,150.003,235.003,095.003,100.003,100.00-417,153
Sep 29, 20263,130.003,160.003,055.003,100.003,100.00-2.05%468,586
Sep 28, 20263,165.003,440.003,115.003,165.003,165.00-787,410
Sep 23, 20263,020.003,440.002,975.003,165.003,165.005.68%1,464,955
Sep 22, 20263,255.003,255.002,995.002,995.002,995.00-5.22%759,632
Sep 21, 20262,945.003,265.002,905.003,160.003,160.0010.68%1,777,925
Sep 18, 20262,895.003,030.002,835.002,855.002,855.00-623,666
Sep 17, 20262,975.002,990.002,840.002,855.002,855.00-4.99%507,926
Sep 16, 20262,760.003,130.002,710.003,005.003,005.009.27%2,265,424
Sep 15, 20262,640.003,000.002,550.002,750.002,750.007.42%2,044,748
Sep 14, 20262,565.002,700.002,500.002,560.002,560.00-0.58%198,048
Sep 11, 20262,570.002,615.002,540.002,575.002,575.00-1.15%136,614
Sep 10, 20262,625.002,655.002,560.002,605.002,605.00-0.76%188,167
Sep 9, 20262,555.002,705.002,555.002,625.002,625.000.77%324,699
Sep 8, 20262,625.002,775.002,590.002,605.002,605.00-0.76%286,077
Sep 7, 20262,610.002,685.002,600.002,625.002,625.000.96%127,602
Sep 4, 20262,540.002,620.002,525.002,600.002,600.002.36%153,520
Sep 3, 20262,720.002,730.002,515.002,540.002,540.00-6.27%196,541
Sep 2, 20262,830.002,830.002,645.002,710.002,710.00-4.24%276,573
Sep 1, 20262,785.002,905.002,740.002,830.002,830.000.71%249,925
Aug 31, 20262,705.002,810.002,645.002,810.002,810.004.07%245,420
Aug 28, 20262,640.002,730.002,605.002,700.002,700.002.27%223,006
Aug 27, 20262,580.002,640.002,545.002,640.002,640.002.13%166,454
Aug 26, 20262,525.002,650.002,510.002,585.002,585.001.37%235,081
Aug 25, 20262,460.002,570.002,350.002,550.002,550.003.66%192,727
Aug 24, 20262,400.002,515.002,380.002,460.002,460.002.71%252,348
Aug 21, 20262,520.002,550.002,380.002,395.002,395.00-4.96%163,602
Aug 20, 20262,550.002,595.002,505.002,520.002,520.000.40%189,274
Aug 19, 20262,520.002,650.002,490.002,510.002,510.00-4.02%205,400
Aug 18, 20262,735.002,765.002,580.002,615.002,615.00-4.39%239,528
Aug 14, 20262,820.002,835.002,680.002,735.002,735.00-2.15%229,758
Aug 13, 20262,900.002,900.002,780.002,795.002,795.00-0.89%290,369
Aug 12, 20262,830.002,870.002,750.002,820.002,820.00-0.18%236,864
Aug 11, 20262,720.002,850.002,650.002,825.002,825.001.99%285,269
Aug 10, 20262,640.002,775.002,640.002,770.002,770.005.12%373,896
Aug 7, 20262,690.002,775.002,590.002,635.002,635.00-1.13%164,855
Aug 6, 20262,710.002,710.002,600.002,665.002,665.00-2.02%215,160
Aug 5, 20262,690.002,760.002,620.002,720.002,720.005.22%397,776
Aug 4, 20262,445.002,680.002,445.002,585.002,585.005.94%350,518
Aug 3, 20262,430.002,550.002,340.002,440.002,440.000.41%315,780
Jul 31, 20262,275.002,450.002,275.002,430.002,430.0010.20%410,812
Jul 30, 20262,140.002,295.002,140.002,205.002,205.00-2.00%353,099
Jul 29, 20262,395.002,490.002,160.002,250.002,250.00-5.86%469,529
Jul 28, 20262,550.002,550.002,370.002,390.002,390.00-6.27%304,047
Jul 27, 20262,570.002,665.002,500.002,550.002,550.00-0.97%280,671