Skip to main content
logo
Kec Corporation (KRX:092220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,605.00
-20.00 (-0.76%)
Sep 8, 2026, 3:30 PM KST

Kec Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%152,954
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%276,453
Sep 1, 20262,785.002,905.002,740.002,830.002,830.000.71%248,741
Aug 31, 20262,705.002,810.002,645.002,810.002,810.004.07%244,536
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%234,833
Aug 25, 20262,460.002,570.002,350.002,550.002,550.003.66%192,614
Aug 24, 20262,400.002,515.002,380.002,460.002,460.002.71%251,482
Aug 21, 20262,520.002,550.002,380.002,395.002,395.00-4.96%163,104
Aug 20, 20262,550.002,595.002,505.002,520.002,520.000.40%187,618
Aug 19, 20262,520.002,650.002,490.002,510.002,510.00-4.02%204,283
Aug 18, 20262,735.002,765.002,580.002,615.002,615.00-4.39%238,504
Aug 14, 20262,820.002,835.002,680.002,735.002,735.00-2.15%229,030
Aug 13, 20262,900.002,900.002,780.002,795.002,795.00-0.89%289,526
Aug 12, 20262,830.002,870.002,750.002,820.002,820.00-0.18%236,318
Aug 11, 20262,720.002,850.002,650.002,825.002,825.001.99%285,059
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%164,558
Aug 6, 20262,710.002,710.002,600.002,665.002,665.00-2.02%214,526
Aug 5, 20262,690.002,760.002,620.002,720.002,720.005.22%393,813
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%406,632
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%303,452
Jul 27, 20262,570.002,665.002,500.002,550.002,550.00-0.97%280,671
Jul 24, 20262,640.002,640.002,510.002,575.002,575.00-2.65%240,351
Jul 23, 20262,595.002,645.002,520.002,645.002,645.004.13%261,404
Jul 22, 20262,660.002,690.002,485.002,540.002,540.00-3.97%461,710
Jul 21, 20262,510.002,645.002,405.002,645.002,645.005.38%349,144
Jul 20, 20262,630.002,650.002,405.002,510.002,510.00-7.38%428,947
Jul 16, 20262,860.002,875.002,595.002,710.002,710.00-6.07%506,634
Jul 15, 20262,870.002,965.002,850.002,885.002,885.001.58%374,773
Jul 14, 20262,900.002,900.002,695.002,840.002,840.00-2.07%385,960
Jul 13, 20263,200.003,350.002,855.002,900.002,900.00-10.22%494,895
Jul 10, 20263,210.003,300.003,185.003,230.003,230.003.53%271,955
Jul 9, 20263,100.003,215.003,085.003,120.003,120.000.65%302,026
Jul 8, 20263,200.003,335.003,100.003,100.003,100.00-5.63%277,329
Jul 7, 20263,425.003,435.003,200.003,285.003,285.00-4.23%332,501
Jul 6, 20263,480.003,510.003,395.003,430.003,430.00-0.87%227,570
Jul 3, 20263,400.003,480.003,265.003,460.003,460.001.76%334,486
Jul 2, 20263,500.003,595.003,240.003,400.003,400.00-5.03%370,236
Jul 1, 20263,510.003,722.003,480.003,580.003,580.000.99%479,642
Jun 30, 20263,605.003,700.003,545.003,545.003,545.00-2.48%328,207
Jun 29, 20263,510.003,745.003,510.003,635.003,635.003.41%365,385
Jun 26, 20263,600.003,825.003,445.003,515.003,515.00-2.36%652,786