Kec Corporation (KRX:092220)
South Korea · Delayed Price · Currency is KRW 2,645.00
+135.00 (5.38%)
At close: Jul 21, 2026
Kec Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,510.00 | 2,645.00 | 2,405.00 | 2,645.00 | 2,645.00 | 5.38% | 349,144 |
| Jul 20, 2026 | 2,630.00 | 2,650.00 | 2,405.00 | 2,510.00 | 2,510.00 | -7.38% | 428,947 |
| Jul 16, 2026 | 2,860.00 | 2,875.00 | 2,595.00 | 2,710.00 | 2,710.00 | -6.07% | 506,634 |
| Jul 15, 2026 | 2,870.00 | 2,965.00 | 2,850.00 | 2,885.00 | 2,885.00 | 1.58% | 374,773 |
| Jul 14, 2026 | 2,900.00 | 2,900.00 | 2,695.00 | 2,840.00 | 2,840.00 | -2.07% | 385,960 |
| Jul 13, 2026 | 3,200.00 | 3,350.00 | 2,855.00 | 2,900.00 | 2,900.00 | -10.22% | 494,895 |
| Jul 10, 2026 | 3,210.00 | 3,300.00 | 3,185.00 | 3,230.00 | 3,230.00 | 3.53% | 271,955 |
| Jul 9, 2026 | 3,100.00 | 3,215.00 | 3,085.00 | 3,120.00 | 3,120.00 | 0.65% | 302,026 |
| Jul 8, 2026 | 3,200.00 | 3,335.00 | 3,100.00 | 3,100.00 | 3,100.00 | -5.63% | 277,329 |
| Jul 7, 2026 | 3,425.00 | 3,435.00 | 3,200.00 | 3,285.00 | 3,285.00 | -4.23% | 332,501 |
| Jul 6, 2026 | 3,480.00 | 3,510.00 | 3,395.00 | 3,430.00 | 3,430.00 | -0.87% | 227,570 |
| Jul 3, 2026 | 3,400.00 | 3,480.00 | 3,265.00 | 3,460.00 | 3,460.00 | 1.76% | 334,486 |
| Jul 2, 2026 | 3,500.00 | 3,595.00 | 3,240.00 | 3,400.00 | 3,400.00 | -5.03% | 370,236 |
| Jul 1, 2026 | 3,510.00 | 3,722.00 | 3,480.00 | 3,580.00 | 3,580.00 | 0.99% | 479,642 |
| Jun 30, 2026 | 3,605.00 | 3,700.00 | 3,545.00 | 3,545.00 | 3,545.00 | -2.48% | 328,207 |
| Jun 29, 2026 | 3,510.00 | 3,745.00 | 3,510.00 | 3,635.00 | 3,635.00 | 3.41% | 365,385 |
| Jun 26, 2026 | 3,600.00 | 3,825.00 | 3,445.00 | 3,515.00 | 3,515.00 | -2.36% | 652,786 |
| Jun 25, 2026 | 4,000.00 | 4,170.00 | 3,590.00 | 3,600.00 | 3,600.00 | -8.86% | 599,425 |
| Jun 24, 2026 | 4,020.00 | 4,990.00 | 3,880.00 | 3,950.00 | 3,950.00 | -1.74% | 2,921,198 |
| Jun 23, 2026 | 3,585.00 | 4,380.00 | 3,360.00 | 4,020.00 | 4,020.00 | 12.13% | 3,351,151 |
| Jun 22, 2026 | 3,580.00 | 3,675.00 | 3,495.00 | 3,585.00 | 3,585.00 | -0.69% | 520,155 |
| Jun 19, 2026 | 3,875.00 | 3,955.00 | 3,530.00 | 3,610.00 | 3,610.00 | -6.84% | 796,828 |
| Jun 18, 2026 | 4,030.00 | 4,065.00 | 3,840.00 | 3,875.00 | 3,875.00 | -4.20% | 487,936 |
| Jun 17, 2026 | 4,180.00 | 4,212.00 | 4,035.00 | 4,045.00 | 4,045.00 | -3.23% | 517,193 |
| Jun 16, 2026 | 4,335.00 | 4,460.00 | 4,110.00 | 4,180.00 | 4,180.00 | -3.58% | 636,229 |
| Jun 15, 2026 | 4,355.00 | 4,390.00 | 4,150.00 | 4,335.00 | 4,335.00 | 2.36% | 730,900 |
| Jun 12, 2026 | 4,210.00 | 4,430.00 | 4,165.00 | 4,235.00 | 4,235.00 | 5.61% | 923,986 |
| Jun 11, 2026 | 4,065.00 | 4,140.00 | 3,925.00 | 4,010.00 | 4,010.00 | -3.49% | 713,065 |
| Jun 10, 2026 | 4,325.00 | 4,400.00 | 4,000.00 | 4,155.00 | 4,155.00 | -4.04% | 1,002,837 |
| Jun 9, 2026 | 4,665.00 | 4,980.00 | 4,320.00 | 4,330.00 | 4,330.00 | -4.42% | 1,087,330 |
| Jun 8, 2026 | 4,600.00 | 5,010.00 | 4,500.00 | 4,530.00 | 4,530.00 | -15.33% | 1,219,497 |
| Jun 5, 2026 | 5,060.00 | 6,500.00 | 4,970.00 | 5,350.00 | 5,350.00 | 4.09% | 6,794,565 |
| Jun 4, 2026 | 4,785.00 | 5,260.00 | 4,785.00 | 5,140.00 | 5,140.00 | 7.64% | 1,070,434 |
| Jun 2, 2026 | 4,950.00 | 5,420.00 | 4,510.00 | 4,775.00 | 4,775.00 | -3.54% | 1,767,889 |
| Jun 1, 2026 | 4,920.00 | 4,980.00 | 4,525.00 | 4,950.00 | 4,950.00 | -0.30% | 1,434,491 |
| May 29, 2026 | 5,270.00 | 5,270.00 | 4,655.00 | 4,965.00 | 4,965.00 | -3.59% | 1,795,957 |
| May 28, 2026 | 5,210.00 | 5,680.00 | 4,985.00 | 5,150.00 | 5,150.00 | -1.15% | 1,606,258 |
| May 27, 2026 | 6,270.00 | 6,320.00 | 5,200.00 | 5,210.00 | 5,210.00 | -15.56% | 2,638,490 |
| May 26, 2026 | 6,870.00 | 6,900.00 | 6,050.00 | 6,170.00 | 6,170.00 | -9.13% | 2,993,036 |
| May 22, 2026 | 5,880.00 | 7,350.00 | 5,630.00 | 6,790.00 | 6,790.00 | 16.47% | 5,397,478 |
| May 21, 2026 | 6,450.00 | 6,850.00 | 5,460.00 | 5,830.00 | 5,830.00 | -9.47% | 5,266,793 |
| May 20, 2026 | 8,440.00 | 8,770.00 | 6,440.00 | 6,440.00 | 6,440.00 | -29.92% | 5,664,052 |
| 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 |