Kec Corporation (KRX:092220)
South Korea · Delayed Price · Currency is KRW 6,620.00
-2,570.00 (-27.97%)
Last updated: May 20, 2026, 2:10 PM KST
Kec Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | - | - |
| May 14, 2026 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | - | - |
| May 13, 2026 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | - | - |
| May 12, 2026 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | - | - |
| May 11, 2026 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | - | - |
| May 8, 2026 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | - | - |
| May 7, 2026 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | - | - |
| May 6, 2026 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | - | - |
| May 4, 2026 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | - | - |
| Apr 30, 2026 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | - | - |
| Apr 29, 2026 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | - | 14,053,390 |
| Apr 28, 2026 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | -80.00% | - |
| Apr 27, 2026 | 9,360.00 | 10,250.00 | 9,020.00 | 9,190.00 | 9,190.00 | -1.76% | 70,266,954 |
| Apr 24, 2026 | 8,315.00 | 9,720.00 | 8,300.00 | 9,355.00 | 9,355.00 | 16.86% | 147,467,140 |
| Apr 23, 2026 | 10,100.00 | 10,400.00 | 7,775.00 | 8,005.00 | 8,005.00 | -13.13% | 78,214,018 |
| Apr 22, 2026 | 7,250.00 | 9,215.00 | 7,190.00 | 9,215.00 | 9,215.00 | 29.97% | 82,826,974 |
| Apr 21, 2026 | 6,280.00 | 7,475.00 | 6,280.00 | 7,090.00 | 7,090.00 | 15.94% | 49,873,890 |
| Apr 20, 2026 | 6,500.00 | 6,540.00 | 6,105.00 | 6,115.00 | 6,115.00 | -5.92% | 9,184,717 |
| Apr 17, 2026 | 6,640.00 | 6,645.00 | 6,445.00 | 6,500.00 | 6,500.00 | -0.61% | 5,204,580 |
| Apr 16, 2026 | 6,925.00 | 6,955.00 | 6,535.00 | 6,540.00 | 6,540.00 | -4.60% | 6,605,601 |
| Apr 15, 2026 | 6,900.00 | 7,010.00 | 6,535.00 | 6,855.00 | 6,855.00 | -0.51% | 11,205,856 |
| Apr 14, 2026 | 7,095.00 | 7,295.00 | 6,850.00 | 6,890.00 | 6,890.00 | -1.22% | 6,468,882 |
| Apr 13, 2026 | 7,055.00 | 7,295.00 | 6,880.00 | 6,975.00 | 6,975.00 | -3.13% | 5,527,806 |
| Apr 10, 2026 | 7,270.00 | 7,645.00 | 7,085.00 | 7,200.00 | 7,200.00 | -0.28% | 6,350,897 |
| Apr 9, 2026 | 7,330.00 | 7,960.00 | 7,045.00 | 7,220.00 | 7,220.00 | -1.50% | 9,915,313 |
| Apr 8, 2026 | 7,110.00 | 7,460.00 | 6,995.00 | 7,330.00 | 7,330.00 | 8.51% | 9,388,071 |
| Apr 7, 2026 | 7,585.00 | 7,745.00 | 6,650.00 | 6,755.00 | 6,755.00 | -9.63% | 10,712,258 |
| Apr 6, 2026 | 7,900.00 | 8,325.00 | 7,300.00 | 7,475.00 | 7,475.00 | -5.38% | 14,746,016 |
| Apr 3, 2026 | 8,070.00 | 8,305.00 | 7,805.00 | 7,900.00 | 7,900.00 | 0.96% | 6,005,603 |
| Apr 2, 2026 | 8,540.00 | 8,915.00 | 7,600.00 | 7,825.00 | 7,825.00 | -7.07% | 11,080,064 |
| Apr 1, 2026 | 8,470.00 | 8,950.00 | 8,385.00 | 8,420.00 | 8,420.00 | 4.27% | 9,650,697 |
| Mar 31, 2026 | 9,580.00 | 9,580.00 | 8,060.00 | 8,075.00 | 8,075.00 | -15.75% | 16,919,582 |
| Mar 30, 2026 | 9,015.00 | 10,450.00 | 9,015.00 | 9,585.00 | 9,585.00 | 431.61% | 42,678,934 |
| Mar 27, 2026 | 1,774.00 | 1,869.00 | 1,708.00 | 1,803.00 | 1,803.00 | 1.63% | 13,284,822 |
| Mar 26, 2026 | 1,755.00 | 1,920.00 | 1,720.00 | 1,774.00 | 1,774.00 | 1.08% | 19,964,778 |
| Mar 25, 2026 | 1,837.00 | 1,946.00 | 1,711.00 | 1,755.00 | 1,755.00 | -1.90% | 19,533,888 |
| Mar 24, 2026 | 1,774.00 | 2,030.00 | 1,672.00 | 1,789.00 | 1,789.00 | 4.93% | 61,154,299 |
| Mar 23, 2026 | 1,409.00 | 1,796.00 | 1,407.00 | 1,705.00 | 1,705.00 | 21.18% | 69,696,728 |
| Mar 20, 2026 | 1,321.00 | 1,491.00 | 1,265.00 | 1,407.00 | 1,407.00 | 6.19% | 22,181,331 |
| Mar 19, 2026 | 1,398.00 | 1,424.00 | 1,320.00 | 1,325.00 | 1,325.00 | -6.76% | 6,384,110 |
| 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% | 5,447,571 |
| Mar 16, 2026 | 1,380.00 | 1,451.00 | 1,359.00 | 1,451.00 | 1,451.00 | 4.46% | 4,606,120 |
| Mar 13, 2026 | 1,369.00 | 1,447.00 | 1,311.00 | 1,389.00 | 1,389.00 | -0.43% | 5,213,585 |
| 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% | 17,428,431 |
| 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% | 9,424,686 |
| Mar 6, 2026 | 1,385.00 | 1,429.00 | 1,296.00 | 1,398.00 | 1,398.00 | -1.83% | 13,078,548 |
| Mar 5, 2026 | 1,284.00 | 1,495.00 | 1,194.00 | 1,424.00 | 1,424.00 | 23.83% | 22,625,128 |