Skip to main content
logo
Kec Corporation (KRX:092220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,360.00
+25.00 (1.07%)
Nov 4, 2026, 3:30 PM KST

Kec Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,335.002,365.002,235.002,360.002,360.001.07%183,384
Nov 3, 20262,360.002,400.002,310.002,335.002,335.00-3.71%193,437
Nov 2, 20262,375.002,440.002,350.002,425.002,425.001.68%128,839
Oct 30, 20262,435.002,445.002,335.002,385.002,385.00-2.85%233,725
Oct 29, 20262,615.002,620.002,430.002,455.002,455.00-5.58%251,284
Oct 28, 20262,590.002,650.002,580.002,600.002,600.001.17%167,365
Oct 27, 20262,575.002,665.002,560.002,570.002,570.001.18%174,030
Oct 26, 20262,530.002,610.002,510.002,540.002,540.00-2.12%143,222
Oct 23, 20262,600.002,635.002,540.002,595.002,595.00-1.70%188,902
Oct 22, 20262,715.002,735.002,610.002,640.002,640.00-3.12%178,442
Oct 21, 20262,735.002,825.002,685.002,725.002,725.000.18%117,160
Oct 20, 20262,800.002,800.002,645.002,720.002,720.00-1.27%159,839
Oct 19, 20262,600.002,770.002,570.002,755.002,755.002.99%211,685
Oct 16, 20262,570.002,745.002,570.002,675.002,675.003.28%199,426
Oct 15, 20262,650.002,700.002,530.002,590.002,590.00-7.17%451,104
Oct 14, 20262,870.002,910.002,745.002,790.002,790.00-2.62%346,029
Oct 13, 20262,890.002,920.002,730.002,865.002,865.00-2.05%299,342
Oct 12, 20263,085.003,150.002,925.002,925.002,925.00-5.80%328,281
Oct 8, 20263,090.003,210.003,045.003,105.003,105.000.49%285,286
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, 20263,220.003,340.003,180.003,215.003,215.00-451,718
Oct 1, 20263,100.003,225.003,040.003,215.003,215.003.71%497,358
Sep 30, 20263,150.003,235.003,095.003,100.003,100.00-435,658
Sep 29, 20263,130.003,160.003,055.003,100.003,100.00-2.05%494,005
Sep 28, 20263,165.003,440.003,115.003,165.003,165.00-823,369
Sep 23, 20263,020.003,440.002,975.003,165.003,165.005.68%1,499,785
Sep 22, 20263,255.003,255.002,995.002,995.002,995.00-5.22%812,397
Sep 21, 20262,945.003,265.002,905.003,160.003,160.0010.68%1,842,303
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