KEC Holdings Co., Ltd. (KRX:006200)
South Korea
· Delayed Price · Currency is KRW 771.00
-32.00 (-3.99%)
At close: Mar 9, 2026
KEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 774.00 | 789.00 | 732.00 | 771.00 | 771.00 | -3.99% | 284,744 |
| Mar 6, 2026 | 781.00 | 810.00 | 746.00 | 803.00 | 803.00 | 2.82% | 477,136 |
| Mar 5, 2026 | 710.00 | 803.00 | 710.00 | 781.00 | 781.00 | 12.54% | 679,199 |
| Mar 4, 2026 | 750.00 | 755.00 | 646.00 | 694.00 | 694.00 | -9.52% | 616,350 |
| Mar 3, 2026 | 815.00 | 823.00 | 767.00 | 767.00 | 767.00 | -10.81% | 732,923 |
| Feb 27, 2026 | 819.00 | 890.00 | 776.00 | 860.00 | 860.00 | 5.26% | 1,470,231 |
| Feb 26, 2026 | 851.00 | 914.00 | 805.00 | 817.00 | 817.00 | -7.68% | 1,675,453 |
| Feb 25, 2026 | 976.00 | 1,050.00 | 851.00 | 885.00 | 885.00 | -0.11% | 9,319,192 |
| Feb 24, 2026 | 683.00 | 886.00 | 683.00 | 886.00 | 886.00 | 29.91% | 11,048,052 |
| Feb 23, 2026 | 662.00 | 703.00 | 661.00 | 682.00 | 682.00 | 3.18% | 504,082 |
| Feb 20, 2026 | 656.00 | 671.00 | 646.00 | 661.00 | 661.00 | 0.92% | 183,482 |
| Feb 19, 2026 | 648.00 | 665.00 | 645.00 | 655.00 | 655.00 | 0.77% | 181,431 |
| Feb 13, 2026 | 683.00 | 683.00 | 649.00 | 650.00 | 650.00 | -5.11% | 547,116 |
| Feb 12, 2026 | 697.00 | 697.00 | 672.00 | 685.00 | 685.00 | -1.01% | 216,966 |
| Feb 11, 2026 | 692.00 | 695.00 | 685.00 | 692.00 | 692.00 | - | 78,472 |
| Feb 10, 2026 | 682.00 | 694.00 | 680.00 | 692.00 | 692.00 | 1.76% | 129,079 |
| Feb 9, 2026 | 673.00 | 693.00 | 672.00 | 680.00 | 680.00 | 1.04% | 106,863 |
| Feb 6, 2026 | 673.00 | 677.00 | 655.00 | 673.00 | 673.00 | - | 162,431 |
| Feb 5, 2026 | 681.00 | 681.00 | 670.00 | 673.00 | 673.00 | -1.17% | 89,144 |
| Feb 4, 2026 | 665.00 | 692.00 | 659.00 | 681.00 | 681.00 | 2.41% | 176,855 |
| Feb 3, 2026 | 661.00 | 671.00 | 661.00 | 665.00 | 665.00 | 0.91% | 78,795 |
| Feb 2, 2026 | 674.00 | 684.00 | 646.00 | 659.00 | 659.00 | -2.23% | 156,416 |
| Jan 30, 2026 | 690.00 | 693.00 | 670.00 | 674.00 | 674.00 | -2.32% | 191,492 |
| Jan 29, 2026 | 686.00 | 709.00 | 677.00 | 690.00 | 690.00 | 0.58% | 210,157 |
| Jan 28, 2026 | 677.00 | 693.00 | 673.00 | 686.00 | 686.00 | 1.33% | 71,883 |
| Jan 27, 2026 | 682.00 | 682.00 | 665.00 | 677.00 | 677.00 | -0.73% | 81,689 |
| Jan 26, 2026 | 660.00 | 702.00 | 657.00 | 682.00 | 682.00 | 3.33% | 251,107 |
| Jan 23, 2026 | 651.00 | 662.00 | 649.00 | 660.00 | 660.00 | 1.38% | 51,481 |
| Jan 22, 2026 | 635.00 | 656.00 | 635.00 | 651.00 | 651.00 | 2.20% | 81,758 |
| Jan 21, 2026 | 650.00 | 650.00 | 636.00 | 637.00 | 637.00 | -2.15% | 55,376 |
| Jan 20, 2026 | 637.00 | 658.00 | 636.00 | 651.00 | 651.00 | 2.20% | 129,556 |
| Jan 19, 2026 | 626.00 | 651.00 | 626.00 | 637.00 | 637.00 | 1.27% | 126,913 |
| Jan 16, 2026 | 635.00 | 642.00 | 625.00 | 629.00 | 629.00 | -0.94% | 152,100 |
| Jan 15, 2026 | 652.00 | 652.00 | 629.00 | 635.00 | 635.00 | -1.24% | 121,541 |
| Jan 14, 2026 | 633.00 | 645.00 | 631.00 | 643.00 | 643.00 | 1.58% | 67,961 |
| Jan 13, 2026 | 633.00 | 640.00 | 624.00 | 633.00 | 633.00 | - | 222,829 |
| Jan 12, 2026 | 636.00 | 651.00 | 627.00 | 633.00 | 633.00 | -1.25% | 244,630 |
| Jan 9, 2026 | 648.00 | 653.00 | 630.00 | 641.00 | 641.00 | -1.08% | 142,451 |
| Jan 8, 2026 | 662.00 | 671.00 | 640.00 | 648.00 | 648.00 | -2.11% | 70,859 |
| Jan 7, 2026 | 669.00 | 672.00 | 660.00 | 662.00 | 662.00 | -1.63% | 41,232 |
| Jan 6, 2026 | 670.00 | 678.00 | 653.00 | 673.00 | 673.00 | 0.15% | 64,144 |
| Jan 5, 2026 | 649.00 | 700.00 | 640.00 | 672.00 | 672.00 | 2.91% | 276,068 |
| Jan 2, 2026 | 646.00 | 669.00 | 645.00 | 653.00 | 653.00 | 0.46% | 37,240 |
| Dec 30, 2025 | 649.00 | 652.00 | 646.00 | 650.00 | 650.00 | -0.15% | 21,083 |
| Dec 29, 2025 | 653.00 | 653.00 | 647.00 | 651.00 | 651.00 | -0.31% | 47,714 |
| Dec 26, 2025 | 655.00 | 659.00 | 645.00 | 653.00 | 633.00 | -0.61% | 57,702 |
| Dec 24, 2025 | 657.00 | 662.00 | 654.00 | 657.00 | 636.88 | 0.15% | 19,355 |
| Dec 23, 2025 | 673.00 | 673.00 | 643.00 | 656.00 | 635.91 | -0.61% | 84,992 |
| Dec 22, 2025 | 659.00 | 671.00 | 650.00 | 660.00 | 639.79 | 0.76% | 38,222 |
| Dec 19, 2025 | 658.00 | 676.00 | 640.00 | 655.00 | 634.94 | -0.46% | 62,296 |
| Dec 18, 2025 | 661.00 | 677.00 | 656.00 | 658.00 | 637.85 | -1.64% | 43,973 |
| Dec 17, 2025 | 660.00 | 669.00 | 652.00 | 669.00 | 648.51 | 1.36% | 53,631 |
| Dec 16, 2025 | 667.00 | 667.00 | 660.00 | 660.00 | 639.79 | -0.45% | 19,143 |
| Dec 15, 2025 | 670.00 | 675.00 | 661.00 | 663.00 | 642.69 | -1.04% | 30,481 |
| Dec 12, 2025 | 675.00 | 679.00 | 663.00 | 670.00 | 649.48 | -0.74% | 139,895 |
| Dec 11, 2025 | 665.00 | 679.00 | 664.00 | 675.00 | 654.33 | 1.50% | 48,383 |
| Dec 10, 2025 | 669.00 | 683.00 | 664.00 | 665.00 | 644.63 | -0.60% | 23,732 |
| Dec 9, 2025 | 671.00 | 672.00 | 658.00 | 669.00 | 648.51 | -0.89% | 51,131 |
| Dec 8, 2025 | 676.00 | 678.00 | 667.00 | 675.00 | 654.33 | - | 23,951 |
| Dec 5, 2025 | 673.00 | 686.00 | 673.00 | 675.00 | 654.33 | 0.30% | 33,400 |
| Dec 4, 2025 | 682.00 | 692.00 | 663.00 | 673.00 | 652.39 | -0.44% | 52,273 |
| Dec 3, 2025 | 675.00 | 681.00 | 672.00 | 676.00 | 655.30 | 0.15% | 36,312 |
| Dec 2, 2025 | 670.00 | 680.00 | 661.00 | 675.00 | 654.33 | 0.15% | 42,421 |
| Dec 1, 2025 | 679.00 | 679.00 | 665.00 | 674.00 | 653.36 | 0.90% | 18,239 |
| Nov 28, 2025 | 663.00 | 679.00 | 662.00 | 668.00 | 647.54 | 0.15% | 25,188 |
| Nov 27, 2025 | 668.00 | 685.00 | 665.00 | 667.00 | 646.57 | -1.19% | 21,411 |
| Nov 26, 2025 | 658.00 | 675.00 | 654.00 | 675.00 | 654.33 | 3.21% | 47,318 |
| Nov 25, 2025 | 652.00 | 667.00 | 650.00 | 654.00 | 633.97 | 0.15% | 20,347 |
| Nov 24, 2025 | 661.00 | 675.00 | 653.00 | 653.00 | 633.00 | -1.21% | 30,199 |
| Nov 21, 2025 | 689.00 | 689.00 | 659.00 | 661.00 | 640.75 | -1.64% | 61,457 |
| Nov 20, 2025 | 677.00 | 690.00 | 665.00 | 672.00 | 651.42 | 0.15% | 39,465 |
| Nov 19, 2025 | 663.00 | 688.00 | 659.00 | 671.00 | 650.45 | 1.21% | 49,042 |
| Nov 18, 2025 | 697.00 | 697.00 | 661.00 | 663.00 | 642.69 | -2.07% | 24,119 |
| Nov 17, 2025 | 693.00 | 693.00 | 668.00 | 677.00 | 656.26 | 0.15% | 93,040 |
| Nov 14, 2025 | 689.00 | 701.00 | 672.00 | 676.00 | 655.30 | -1.89% | 35,455 |
| Nov 13, 2025 | 699.00 | 699.00 | 680.00 | 689.00 | 667.90 | -1.01% | 34,776 |
| Nov 12, 2025 | 693.00 | 698.00 | 685.00 | 696.00 | 674.68 | 0.72% | 38,148 |
| Nov 11, 2025 | 689.00 | 695.00 | 689.00 | 691.00 | 669.84 | 0.88% | 44,127 |
| Nov 10, 2025 | 656.00 | 686.00 | 656.00 | 685.00 | 664.02 | 4.42% | 131,527 |
| Nov 7, 2025 | 666.00 | 686.00 | 654.00 | 656.00 | 635.91 | -0.76% | 39,479 |
| Nov 6, 2025 | 655.00 | 679.00 | 655.00 | 661.00 | 640.75 | 0.46% | 52,264 |
| Nov 5, 2025 | 691.00 | 691.00 | 643.00 | 658.00 | 637.85 | -1.35% | 115,671 |
| Nov 4, 2025 | 685.00 | 686.00 | 664.00 | 667.00 | 646.57 | -2.77% | 92,792 |
| Nov 3, 2025 | 688.00 | 696.00 | 677.00 | 686.00 | 664.99 | -0.29% | 66,616 |
| Oct 31, 2025 | 700.00 | 700.00 | 678.00 | 688.00 | 666.93 | -1.15% | 85,972 |
| Oct 30, 2025 | 709.00 | 714.00 | 694.00 | 696.00 | 674.68 | -2.52% | 204,529 |
| Oct 29, 2025 | 718.00 | 728.00 | 711.00 | 714.00 | 692.13 | -0.14% | 26,146 |
| Oct 28, 2025 | 722.00 | 726.00 | 711.00 | 715.00 | 693.10 | -0.14% | 46,287 |
| Oct 27, 2025 | 731.00 | 732.00 | 707.00 | 716.00 | 694.07 | -1.51% | 106,247 |
| Oct 24, 2025 | 724.00 | 737.00 | 721.00 | 727.00 | 704.73 | - | 62,365 |
| Oct 23, 2025 | 735.00 | 735.00 | 721.00 | 727.00 | 704.73 | -1.09% | 52,874 |
| Oct 22, 2025 | 728.00 | 738.00 | 717.00 | 735.00 | 712.49 | -0.14% | 63,062 |
| Oct 21, 2025 | 733.00 | 749.00 | 726.00 | 736.00 | 713.46 | 0.41% | 43,000 |
| Oct 20, 2025 | 734.00 | 738.00 | 722.00 | 733.00 | 710.55 | -0.14% | 65,800 |
| Oct 17, 2025 | 735.00 | 746.00 | 730.00 | 734.00 | 711.52 | -1.21% | 84,003 |
| Oct 16, 2025 | 743.00 | 753.00 | 731.00 | 743.00 | 720.24 | - | 75,570 |
| Oct 15, 2025 | 740.00 | 756.00 | 739.00 | 743.00 | 720.24 | 0.54% | 61,230 |
| Oct 14, 2025 | 747.00 | 769.00 | 725.00 | 739.00 | 716.37 | -1.73% | 255,776 |
| Oct 13, 2025 | 761.00 | 769.00 | 748.00 | 752.00 | 728.97 | -1.44% | 256,194 |
| Oct 10, 2025 | 741.00 | 775.00 | 741.00 | 763.00 | 739.63 | 3.11% | 276,603 |