KEC Holdings Co., Ltd. (KRX:006200)
South Korea
· Delayed Price · Currency is KRW 675.00
+2.00 (0.30%)
At close: Dec 5, 2025
KEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 673.00 | 686.00 | 673.00 | 675.00 | 675.00 | 0.30% | 33,388 |
| Dec 4, 2025 | 682.00 | 692.00 | 663.00 | 673.00 | 673.00 | -0.44% | 52,273 |
| Dec 3, 2025 | 675.00 | 681.00 | 672.00 | 676.00 | 676.00 | 0.15% | 36,312 |
| Dec 2, 2025 | 670.00 | 680.00 | 661.00 | 675.00 | 675.00 | 0.15% | 42,421 |
| Dec 1, 2025 | 679.00 | 679.00 | 665.00 | 674.00 | 674.00 | 0.90% | 18,239 |
| Nov 28, 2025 | 663.00 | 679.00 | 662.00 | 668.00 | 668.00 | 0.15% | 25,188 |
| Nov 27, 2025 | 668.00 | 685.00 | 665.00 | 667.00 | 667.00 | -1.19% | 20,975 |
| Nov 26, 2025 | 658.00 | 675.00 | 654.00 | 675.00 | 675.00 | 3.21% | 47,317 |
| Nov 25, 2025 | 652.00 | 667.00 | 650.00 | 654.00 | 654.00 | 0.15% | 20,347 |
| Nov 24, 2025 | 661.00 | 675.00 | 653.00 | 653.00 | 653.00 | -1.21% | 30,124 |
| Nov 21, 2025 | 689.00 | 689.00 | 659.00 | 661.00 | 661.00 | -1.64% | 61,456 |
| Nov 20, 2025 | 677.00 | 690.00 | 665.00 | 672.00 | 672.00 | 0.15% | 39,465 |
| Nov 19, 2025 | 663.00 | 688.00 | 659.00 | 671.00 | 671.00 | 1.21% | 49,042 |
| Nov 18, 2025 | 697.00 | 697.00 | 661.00 | 663.00 | 663.00 | -2.07% | 24,119 |
| Nov 17, 2025 | 693.00 | 693.00 | 668.00 | 677.00 | 677.00 | 0.15% | 93,040 |
| Nov 14, 2025 | 689.00 | 701.00 | 672.00 | 676.00 | 676.00 | -1.89% | 35,455 |
| Nov 13, 2025 | 699.00 | 699.00 | 680.00 | 689.00 | 689.00 | -1.01% | 34,776 |
| Nov 12, 2025 | 693.00 | 698.00 | 685.00 | 696.00 | 696.00 | 0.72% | 38,148 |
| Nov 11, 2025 | 689.00 | 695.00 | 689.00 | 691.00 | 691.00 | 0.88% | 44,127 |
| Nov 10, 2025 | 656.00 | 686.00 | 656.00 | 685.00 | 685.00 | 4.42% | 131,527 |
| Nov 7, 2025 | 666.00 | 686.00 | 654.00 | 656.00 | 656.00 | -0.76% | 39,479 |
| Nov 6, 2025 | 655.00 | 679.00 | 655.00 | 661.00 | 661.00 | 0.46% | 52,264 |
| Nov 5, 2025 | 691.00 | 691.00 | 643.00 | 658.00 | 658.00 | -1.35% | 115,671 |
| Nov 4, 2025 | 685.00 | 686.00 | 664.00 | 667.00 | 667.00 | -2.77% | 92,792 |
| Nov 3, 2025 | 688.00 | 696.00 | 677.00 | 686.00 | 686.00 | -0.29% | 66,616 |
| Oct 31, 2025 | 700.00 | 700.00 | 678.00 | 688.00 | 688.00 | -1.15% | 85,972 |
| Oct 30, 2025 | 709.00 | 714.00 | 694.00 | 696.00 | 696.00 | -2.52% | 204,529 |
| Oct 29, 2025 | 718.00 | 728.00 | 711.00 | 714.00 | 714.00 | -0.14% | 26,146 |
| Oct 28, 2025 | 722.00 | 726.00 | 711.00 | 715.00 | 715.00 | -0.14% | 46,287 |
| Oct 27, 2025 | 731.00 | 732.00 | 707.00 | 716.00 | 716.00 | -1.51% | 106,247 |
| Oct 24, 2025 | 724.00 | 737.00 | 721.00 | 727.00 | 727.00 | - | 62,365 |
| Oct 23, 2025 | 735.00 | 735.00 | 721.00 | 727.00 | 727.00 | -1.09% | 52,874 |
| Oct 22, 2025 | 728.00 | 738.00 | 717.00 | 735.00 | 735.00 | -0.14% | 63,062 |
| Oct 21, 2025 | 733.00 | 749.00 | 726.00 | 736.00 | 736.00 | 0.41% | 43,000 |
| Oct 20, 2025 | 734.00 | 738.00 | 722.00 | 733.00 | 733.00 | -0.14% | 65,800 |
| Oct 17, 2025 | 735.00 | 746.00 | 730.00 | 734.00 | 734.00 | -1.21% | 84,003 |
| Oct 16, 2025 | 743.00 | 753.00 | 731.00 | 743.00 | 743.00 | - | 75,570 |
| Oct 15, 2025 | 740.00 | 756.00 | 739.00 | 743.00 | 743.00 | 0.54% | 61,230 |
| Oct 14, 2025 | 747.00 | 769.00 | 725.00 | 739.00 | 739.00 | -1.73% | 255,776 |
| Oct 13, 2025 | 761.00 | 769.00 | 748.00 | 752.00 | 752.00 | -1.44% | 256,194 |
| Oct 10, 2025 | 741.00 | 775.00 | 741.00 | 763.00 | 763.00 | 3.11% | 276,603 |
| Oct 2, 2025 | 714.00 | 777.00 | 714.00 | 740.00 | 740.00 | 3.79% | 319,374 |
| Oct 1, 2025 | 724.00 | 727.00 | 706.00 | 713.00 | 713.00 | -0.56% | 178,432 |
| Sep 30, 2025 | 710.00 | 815.00 | 710.00 | 717.00 | 717.00 | 1.27% | 1,403,620 |
| Sep 29, 2025 | 695.00 | 722.00 | 691.00 | 708.00 | 708.00 | -0.28% | 189,052 |
| Sep 26, 2025 | 739.00 | 741.00 | 703.00 | 710.00 | 710.00 | -3.79% | 455,868 |
| Sep 25, 2025 | 763.00 | 763.00 | 733.00 | 738.00 | 738.00 | -3.28% | 480,095 |
| Sep 24, 2025 | 786.00 | 790.00 | 744.00 | 763.00 | 763.00 | -2.80% | 1,199,791 |
| Sep 23, 2025 | 733.00 | 930.00 | 732.00 | 785.00 | 785.00 | 7.24% | 10,003,620 |
| Sep 22, 2025 | 727.00 | 744.00 | 722.00 | 732.00 | 732.00 | 0.69% | 48,606 |
| Sep 19, 2025 | 729.00 | 738.00 | 718.00 | 727.00 | 727.00 | 0.28% | 32,361 |
| Sep 18, 2025 | 717.00 | 727.00 | 713.00 | 725.00 | 725.00 | 0.97% | 77,217 |
| Sep 17, 2025 | 714.00 | 719.00 | 705.00 | 718.00 | 718.00 | 1.70% | 30,709 |
| Sep 16, 2025 | 718.00 | 728.00 | 706.00 | 706.00 | 706.00 | -0.98% | 44,449 |
| Sep 15, 2025 | 717.00 | 723.00 | 710.00 | 713.00 | 713.00 | -0.56% | 80,434 |
| Sep 12, 2025 | 709.00 | 720.00 | 701.00 | 717.00 | 717.00 | 1.13% | 86,123 |
| Sep 11, 2025 | 710.00 | 735.00 | 700.00 | 709.00 | 709.00 | 0.28% | 64,084 |
| Sep 10, 2025 | 701.00 | 707.00 | 699.00 | 707.00 | 707.00 | 0.86% | 14,611 |
| Sep 9, 2025 | 700.00 | 708.00 | 695.00 | 701.00 | 701.00 | 0.14% | 37,819 |
| Sep 8, 2025 | 712.00 | 712.00 | 699.00 | 700.00 | 700.00 | -0.43% | 20,261 |
| Sep 5, 2025 | 699.00 | 712.00 | 699.00 | 703.00 | 703.00 | -0.42% | 17,377 |
| Sep 4, 2025 | 707.00 | 712.00 | 706.00 | 706.00 | 706.00 | -0.14% | 23,932 |
| Sep 3, 2025 | 701.00 | 710.00 | 701.00 | 707.00 | 707.00 | 0.86% | 9,854 |
| Sep 2, 2025 | 693.00 | 705.00 | 693.00 | 701.00 | 701.00 | 0.29% | 11,489 |
| Sep 1, 2025 | 707.00 | 719.00 | 699.00 | 699.00 | 699.00 | -1.13% | 27,820 |
| Aug 29, 2025 | 701.00 | 710.00 | 698.00 | 707.00 | 707.00 | 0.71% | 13,045 |
| Aug 28, 2025 | 706.00 | 715.00 | 700.00 | 702.00 | 702.00 | -0.57% | 16,151 |
| Aug 27, 2025 | 722.00 | 722.00 | 699.00 | 706.00 | 706.00 | 0.43% | 10,557 |
| Aug 26, 2025 | 725.00 | 727.00 | 700.00 | 703.00 | 703.00 | -0.99% | 38,632 |
| Aug 25, 2025 | 722.00 | 722.00 | 710.00 | 710.00 | 710.00 | -0.28% | 16,565 |
| Aug 22, 2025 | 703.00 | 729.00 | 699.00 | 712.00 | 712.00 | 1.28% | 18,534 |
| Aug 21, 2025 | 697.00 | 708.00 | 695.00 | 703.00 | 703.00 | 0.86% | 13,912 |
| Aug 20, 2025 | 695.00 | 701.00 | 694.00 | 697.00 | 697.00 | -0.57% | 21,315 |
| Aug 19, 2025 | 714.00 | 714.00 | 699.00 | 701.00 | 701.00 | -1.82% | 89,989 |
| Aug 18, 2025 | 727.00 | 733.00 | 704.00 | 714.00 | 714.00 | -2.59% | 94,576 |
| Aug 14, 2025 | 741.00 | 750.00 | 733.00 | 733.00 | 733.00 | -2.01% | 22,458 |
| Aug 13, 2025 | 744.00 | 749.00 | 740.00 | 748.00 | 748.00 | 0.67% | 16,295 |
| Aug 12, 2025 | 732.00 | 757.00 | 729.00 | 743.00 | 743.00 | 0.41% | 7,520 |
| Aug 11, 2025 | 741.00 | 752.00 | 735.00 | 740.00 | 740.00 | -0.13% | 11,228 |
| Aug 8, 2025 | 751.00 | 751.00 | 741.00 | 741.00 | 741.00 | -1.46% | 15,864 |
| Aug 7, 2025 | 745.00 | 767.00 | 720.00 | 752.00 | 752.00 | 3.16% | 20,407 |
| Aug 6, 2025 | 750.00 | 750.00 | 704.00 | 729.00 | 729.00 | -2.80% | 42,754 |
| Aug 5, 2025 | 729.00 | 757.00 | 729.00 | 750.00 | 750.00 | 2.88% | 24,868 |
| Aug 4, 2025 | 725.00 | 742.00 | 720.00 | 729.00 | 729.00 | -0.55% | 63,846 |
| Aug 1, 2025 | 767.00 | 767.00 | 722.00 | 733.00 | 733.00 | -3.04% | 29,432 |
| Jul 31, 2025 | 741.00 | 760.00 | 741.00 | 756.00 | 756.00 | 1.34% | 24,574 |
| Jul 30, 2025 | 762.00 | 762.00 | 738.00 | 746.00 | 746.00 | - | 11,490 |
| Jul 29, 2025 | 734.00 | 754.00 | 729.00 | 746.00 | 746.00 | 1.63% | 40,646 |
| Jul 28, 2025 | 760.00 | 760.00 | 721.00 | 734.00 | 734.00 | -3.42% | 69,722 |
| Jul 25, 2025 | 770.00 | 770.00 | 758.00 | 760.00 | 760.00 | -0.65% | 23,427 |
| Jul 24, 2025 | 770.00 | 772.00 | 760.00 | 765.00 | 765.00 | -0.65% | 67,378 |
| Jul 23, 2025 | 769.00 | 772.00 | 763.00 | 770.00 | 770.00 | 0.13% | 18,039 |
| Jul 22, 2025 | 780.00 | 780.00 | 767.00 | 769.00 | 769.00 | -0.65% | 11,054 |
| Jul 21, 2025 | 779.00 | 780.00 | 767.00 | 774.00 | 774.00 | 0.39% | 31,191 |
| Jul 18, 2025 | 775.00 | 775.00 | 765.00 | 771.00 | 771.00 | 0.13% | 23,411 |
| Jul 17, 2025 | 773.00 | 776.00 | 764.00 | 770.00 | 770.00 | -0.39% | 36,683 |
| Jul 16, 2025 | 770.00 | 778.00 | 770.00 | 773.00 | 773.00 | -0.39% | 14,044 |
| Jul 15, 2025 | 776.00 | 781.00 | 770.00 | 776.00 | 776.00 | - | 57,015 |
| Jul 14, 2025 | 768.00 | 785.00 | 761.00 | 776.00 | 776.00 | 0.91% | 48,037 |
| Jul 11, 2025 | 776.00 | 779.00 | 760.00 | 769.00 | 769.00 | -0.90% | 127,368 |