Skip to main content
KEC Holdings Co., Ltd. (KRX:006200)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,005.00
-130.00 (-3.14%)
Apr 29, 2026, 7:48 AM KST

KEC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,160.004,240.003,975.004,005.00--297,348
Apr 27, 20264,160.004,240.003,975.004,005.004,005.00-3.14%297,348
Apr 24, 20264,125.004,335.004,095.004,135.004,135.000.49%303,648
Apr 23, 20264,650.004,650.004,025.004,115.004,115.00-8.86%476,291
Apr 22, 20264,010.005,110.003,900.004,515.004,515.0013.02%2,712,318
Apr 21, 20263,945.004,155.003,900.003,995.003,995.003.10%181,813
Apr 20, 20264,035.004,075.003,875.003,875.003,875.00-3.85%114,956
Apr 17, 20264,070.004,130.004,000.004,030.004,030.00-0.98%61,080
Apr 16, 20264,070.004,215.004,005.004,070.004,070.000.49%132,676
Apr 15, 20264,090.004,145.003,990.004,050.004,050.00-0.61%126,597
Apr 14, 20264,200.004,200.004,045.004,075.004,075.00-0.12%87,044
Apr 13, 20264,000.004,170.003,930.004,080.004,080.001.12%100,864
Apr 10, 20264,020.004,105.003,775.004,035.004,035.001.25%88,185
Apr 9, 20264,185.004,185.003,970.003,985.003,985.00-4.78%85,530
Apr 8, 20264,060.004,330.004,025.004,185.004,185.006.08%137,885
Apr 7, 20264,045.004,095.003,850.003,945.003,945.00-120,624
Apr 6, 20264,145.004,145.003,915.003,945.003,945.00-3.78%149,113
Apr 3, 20264,125.004,235.004,005.004,100.004,100.00-0.24%173,212
Apr 2, 20264,425.004,530.003,995.004,110.004,110.00-7.12%232,734
Apr 1, 20264,625.004,625.004,405.004,425.004,425.003.63%190,238
Mar 31, 20264,900.004,945.004,075.004,270.004,270.00-13.65%423,030
Mar 30, 20264,890.005,275.004,610.004,945.004,945.00-3.04%363,910
Mar 27, 20264,705.005,225.004,705.005,100.005,100.004.08%469,728
Mar 26, 20265,225.005,225.004,845.004,900.004,900.00-6.49%682,393
Mar 25, 20265,360.005,590.005,050.005,240.005,240.0015.67%3,121,770
Mar 24, 20263,800.004,860.003,800.004,530.004,530.0021.12%2,195,902
Mar 23, 20263,700.004,400.003,615.003,740.003,740.00-0.53%527,763
Mar 20, 20263,585.003,820.003,585.003,760.003,760.004.01%35,693
Mar 19, 20263,725.003,725.003,560.003,615.003,615.00-4.49%37,672
Mar 18, 20263,795.003,885.003,690.003,785.003,785.00-0.26%40,351
Mar 17, 20263,860.003,985.003,790.003,795.003,795.001.20%46,100
Mar 16, 20263,760.003,790.003,665.003,750.003,750.00-0.27%32,300
Mar 13, 20263,735.003,845.003,665.003,760.003,760.000.67%34,044
Mar 12, 20263,820.003,860.003,720.003,735.003,735.00-3.11%63,240
Mar 11, 20263,920.003,970.003,770.003,855.003,855.00-2.53%66,299
Mar 10, 20263,880.004,000.003,750.003,955.003,955.002.59%55,447
Mar 9, 20263,870.003,945.003,660.003,855.003,855.00-3.99%57,067
Mar 6, 20263,905.004,050.003,730.004,015.004,015.002.82%96,139
Mar 5, 20263,550.004,015.003,550.003,905.003,905.0012.54%136,117
Mar 4, 20263,750.003,775.003,230.003,470.003,470.00-9.52%123,270
Mar 3, 20264,075.004,115.003,835.003,835.003,835.00-10.81%147,775
Feb 27, 20264,095.004,450.003,880.004,300.004,300.005.26%295,001
Feb 26, 20264,255.004,570.004,025.004,085.004,085.00-7.68%335,090
Feb 25, 20264,880.005,250.004,255.004,425.004,425.00-0.11%1,863,838
Feb 24, 20263,415.004,430.003,415.004,430.004,430.0029.91%2,209,658
Feb 23, 20263,310.003,515.003,305.003,410.003,410.003.18%101,013
Feb 20, 20263,280.003,355.003,230.003,305.003,305.000.92%36,696
Feb 19, 20263,240.003,325.003,225.003,275.003,275.000.77%36,288
Feb 13, 20263,415.003,415.003,245.003,250.003,250.00-5.11%109,487
Feb 12, 20263,485.003,485.003,360.003,425.003,425.00-1.01%43,398
Feb 11, 20263,460.003,475.003,425.003,460.003,460.00-15,694
Feb 10, 20263,410.003,470.003,400.003,460.003,460.001.76%25,815
Feb 9, 20263,365.003,465.003,360.003,400.003,400.001.04%21,382
Feb 6, 20263,365.003,385.003,275.003,365.003,365.00-32,486
Feb 5, 20263,405.003,405.003,350.003,365.003,365.00-1.17%17,828
Feb 4, 20263,325.003,460.003,295.003,405.003,405.002.41%35,375
Feb 3, 20263,305.003,355.003,305.003,325.003,325.000.91%15,768
Feb 2, 20263,370.003,420.003,230.003,295.003,295.00-2.23%31,283
Jan 30, 20263,450.003,465.003,350.003,370.003,370.00-2.32%38,305
Jan 29, 20263,430.003,545.003,385.003,450.003,450.000.58%42,056
Jan 28, 20263,385.003,465.003,365.003,430.003,430.001.33%14,376
Jan 27, 20263,410.003,410.003,325.003,385.003,385.00-0.73%16,428
Jan 26, 20263,300.003,510.003,285.003,410.003,410.003.33%50,277
Jan 23, 20263,255.003,310.003,245.003,300.003,300.001.38%10,296
Jan 22, 20263,175.003,280.003,175.003,255.003,255.002.20%16,363
Jan 21, 20263,250.003,250.003,180.003,185.003,185.00-2.15%11,082
Jan 20, 20263,185.003,290.003,180.003,255.003,255.002.20%25,960
Jan 19, 20263,130.003,255.003,130.003,185.003,185.001.27%26,269
Jan 16, 20263,175.003,210.003,125.003,145.003,145.00-0.94%30,442
Jan 15, 20263,260.003,260.003,145.003,175.003,175.00-1.24%24,308
Jan 14, 20263,165.003,225.003,155.003,215.003,215.001.58%13,738
Jan 13, 20263,165.003,200.003,120.003,165.003,165.00-44,565
Jan 12, 20263,180.003,255.003,135.003,165.003,165.00-1.25%49,324
Jan 9, 20263,240.003,265.003,150.003,205.003,205.00-1.08%28,607
Jan 8, 20263,310.003,355.003,200.003,240.003,240.00-2.11%14,232
Jan 7, 20263,345.003,360.003,300.003,310.003,310.00-1.63%8,246
Jan 6, 20263,350.003,390.003,265.003,365.003,365.000.15%12,828
Jan 5, 20263,245.003,500.003,200.003,360.003,360.002.91%55,254
Jan 2, 20263,230.003,345.003,225.003,265.003,265.000.46%7,469
Dec 30, 20253,245.003,260.003,230.003,250.003,250.00-0.15%4,216
Dec 29, 20253,265.003,265.003,235.003,255.003,255.00-0.31%9,574
Dec 26, 20253,275.003,295.003,225.003,265.003,165.00-0.61%11,540
Dec 24, 20253,285.003,310.003,270.003,285.003,184.390.15%3,871
Dec 23, 20253,365.003,365.003,215.003,280.003,179.54-0.61%16,998
Dec 22, 20253,295.003,355.003,250.003,300.003,198.930.76%7,644
Dec 19, 20253,290.003,380.003,200.003,275.003,174.69-0.46%12,459
Dec 18, 20253,305.003,385.003,280.003,290.003,189.23-1.64%8,794
Dec 17, 20253,300.003,345.003,260.003,345.003,242.551.36%10,726
Dec 16, 20253,335.003,335.003,300.003,300.003,198.93-0.45%3,828
Dec 15, 20253,350.003,375.003,305.003,315.003,213.47-1.04%6,096
Dec 12, 20253,375.003,395.003,315.003,350.003,247.40-0.74%27,979
Dec 11, 20253,325.003,395.003,320.003,375.003,271.631.50%9,676
Dec 10, 20253,345.003,415.003,320.003,325.003,223.16-0.60%4,746
Dec 9, 20253,355.003,360.003,290.003,345.003,242.55-0.89%10,226
Dec 8, 20253,380.003,390.003,335.003,375.003,271.63-4,790
Dec 5, 20253,365.003,430.003,365.003,375.003,271.630.30%6,680
Dec 4, 20253,410.003,460.003,315.003,365.003,261.94-0.44%10,454
Dec 3, 20253,375.003,405.003,360.003,380.003,276.480.15%7,262
Dec 2, 20253,350.003,400.003,305.003,375.003,271.630.15%8,484
Dec 1, 20253,395.003,395.003,325.003,370.003,266.780.90%3,647