Kec Corporation (KRX:092220)
South Korea · Delayed Price · Currency is KRW 1,838.00
-33.00 (-1.76%)
Last updated: Apr 27, 2026, 3:00 PM KST
Kec Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9,360.00 | 10,250.00 | 9,020.00 | 9,190.00 | 9,190.00 | -1.76% | 14,053,390 |
| Apr 24, 2026 | 8,315.00 | 9,720.00 | 8,300.00 | 9,355.00 | 9,355.00 | 16.86% | 29,493,420 |
| Apr 23, 2026 | 10,100.00 | 10,400.00 | 7,775.00 | 8,005.00 | 8,005.00 | -13.13% | 15,642,802 |
| Apr 22, 2026 | 7,250.00 | 9,215.00 | 7,190.00 | 9,215.00 | 9,215.00 | 29.97% | 16,563,270 |
| Apr 21, 2026 | 6,280.00 | 7,475.00 | 6,280.00 | 7,090.00 | 7,090.00 | 15.94% | 9,949,760 |
| Apr 20, 2026 | 6,500.00 | 6,540.00 | 6,105.00 | 6,115.00 | 6,115.00 | -5.92% | 1,836,943 |
| Apr 17, 2026 | 6,640.00 | 6,645.00 | 6,445.00 | 6,500.00 | 6,500.00 | -0.61% | 1,040,916 |
| Apr 16, 2026 | 6,925.00 | 6,955.00 | 6,535.00 | 6,540.00 | 6,540.00 | -4.60% | 1,321,120 |
| Apr 15, 2026 | 6,900.00 | 7,010.00 | 6,535.00 | 6,855.00 | 6,855.00 | -0.51% | 2,241,170 |
| Apr 14, 2026 | 7,095.00 | 7,295.00 | 6,850.00 | 6,890.00 | 6,890.00 | -1.22% | 1,293,776 |
| Apr 13, 2026 | 7,055.00 | 7,295.00 | 6,880.00 | 6,975.00 | 6,975.00 | -3.13% | 1,105,561 |
| Apr 10, 2026 | 7,270.00 | 7,645.00 | 7,085.00 | 7,200.00 | 7,200.00 | -0.28% | 1,270,179 |
| Apr 9, 2026 | 7,330.00 | 7,960.00 | 7,045.00 | 7,220.00 | 7,220.00 | -1.50% | 1,983,062 |
| Apr 8, 2026 | 7,110.00 | 7,460.00 | 6,995.00 | 7,330.00 | 7,330.00 | 8.51% | 1,877,614 |
| Apr 7, 2026 | 7,585.00 | 7,745.00 | 6,650.00 | 6,755.00 | 6,755.00 | -9.63% | 2,142,450 |
| Apr 6, 2026 | 7,900.00 | 8,325.00 | 7,300.00 | 7,475.00 | 7,475.00 | -5.38% | 2,949,202 |
| Apr 3, 2026 | 8,070.00 | 8,305.00 | 7,805.00 | 7,900.00 | 7,900.00 | 0.96% | 1,201,120 |
| Apr 2, 2026 | 8,540.00 | 8,915.00 | 7,600.00 | 7,825.00 | 7,825.00 | -7.07% | 2,216,012 |
| Apr 1, 2026 | 8,470.00 | 8,950.00 | 8,385.00 | 8,420.00 | 8,420.00 | 4.27% | 1,930,139 |
| Mar 31, 2026 | 9,580.00 | 9,580.00 | 8,060.00 | 8,075.00 | 8,075.00 | -15.75% | 3,381,798 |
| Mar 30, 2026 | 9,015.00 | 10,450.00 | 9,015.00 | 9,585.00 | 9,585.00 | 6.32% | 8,535,786 |
| Mar 27, 2026 | 8,870.00 | 9,345.00 | 8,540.00 | 9,015.00 | 9,015.00 | 1.63% | 2,656,964 |
| Mar 26, 2026 | 8,775.00 | 9,600.00 | 8,600.00 | 8,870.00 | 8,870.00 | 1.08% | 3,992,954 |
| Mar 25, 2026 | 9,185.00 | 9,730.00 | 8,555.00 | 8,775.00 | 8,775.00 | -1.90% | 3,906,776 |
| Mar 24, 2026 | 8,870.00 | 10,150.00 | 8,360.00 | 8,945.00 | 8,945.00 | 4.93% | 12,230,858 |
| Mar 23, 2026 | 7,045.00 | 8,980.00 | 7,035.00 | 8,525.00 | 8,525.00 | 21.18% | 13,867,172 |
| Mar 20, 2026 | 6,605.00 | 7,455.00 | 6,325.00 | 7,035.00 | 7,035.00 | 6.19% | 4,436,266 |
| Mar 19, 2026 | 6,990.00 | 7,120.00 | 6,600.00 | 6,625.00 | 6,625.00 | -6.76% | 1,273,132 |
| Mar 18, 2026 | 7,090.00 | 7,270.00 | 6,925.00 | 7,105.00 | 7,105.00 | 0.35% | 961,159 |
| Mar 17, 2026 | 7,455.00 | 7,540.00 | 6,965.00 | 7,080.00 | 7,080.00 | -2.41% | 1,089,514 |
| Mar 16, 2026 | 6,900.00 | 7,255.00 | 6,795.00 | 7,255.00 | 7,255.00 | 4.46% | 910,649 |
| Mar 13, 2026 | 6,845.00 | 7,235.00 | 6,555.00 | 6,945.00 | 6,945.00 | -0.43% | 1,042,717 |
| Mar 12, 2026 | 7,400.00 | 7,400.00 | 6,925.00 | 6,975.00 | 6,975.00 | -5.74% | 1,256,486 |
| Mar 11, 2026 | 6,925.00 | 7,700.00 | 6,720.00 | 7,400.00 | 7,400.00 | -2.70% | 3,475,740 |
| Mar 10, 2026 | 7,625.00 | 7,785.00 | 7,500.00 | 7,605.00 | 7,605.00 | 4.18% | 1,552,480 |
| Mar 9, 2026 | 6,780.00 | 7,475.00 | 6,655.00 | 7,300.00 | 7,300.00 | 4.43% | 1,884,937 |
| Mar 6, 2026 | 6,925.00 | 7,145.00 | 6,480.00 | 6,990.00 | 6,990.00 | -1.83% | 2,615,708 |
| Mar 5, 2026 | 6,420.00 | 7,475.00 | 5,970.00 | 7,120.00 | 7,120.00 | 23.83% | 4,508,830 |
| Mar 4, 2026 | 6,305.00 | 6,400.00 | 5,750.00 | 5,750.00 | 5,750.00 | -10.30% | 1,296,084 |
| Mar 3, 2026 | 6,325.00 | 6,565.00 | 6,325.00 | 6,410.00 | 6,410.00 | -1.76% | 1,127,726 |
| Feb 27, 2026 | 6,190.00 | 6,545.00 | 6,190.00 | 6,525.00 | 6,525.00 | 4.40% | 1,163,849 |
| Feb 26, 2026 | 5,700.00 | 6,955.00 | 5,455.00 | 6,250.00 | 6,250.00 | 5.04% | 8,901,758 |
| Feb 25, 2026 | 6,050.00 | 6,650.00 | 5,900.00 | 5,950.00 | 5,950.00 | 15.76% | 13,010,896 |
| Feb 24, 2026 | 4,000.00 | 5,140.00 | 4,000.00 | 5,140.00 | 5,140.00 | 29.96% | 10,969,340 |
| Feb 23, 2026 | 3,650.00 | 4,200.00 | 3,650.00 | 3,955.00 | 3,955.00 | 8.50% | 2,105,678 |
| Feb 20, 2026 | 3,605.00 | 3,680.00 | 3,560.00 | 3,645.00 | 3,645.00 | 0.83% | 347,573 |
| Feb 19, 2026 | 3,525.00 | 3,635.00 | 3,505.00 | 3,615.00 | 3,615.00 | 5.39% | 429,001 |
| Feb 13, 2026 | 3,635.00 | 3,640.00 | 3,400.00 | 3,430.00 | 3,430.00 | -7.05% | 886,092 |
| Feb 12, 2026 | 3,820.00 | 3,925.00 | 3,690.00 | 3,690.00 | 3,690.00 | -2.51% | 380,261 |
| Feb 11, 2026 | 3,840.00 | 3,855.00 | 3,760.00 | 3,785.00 | 3,785.00 | -1.30% | 199,354 |