Keyang Electric Machinery Co., Ltd. (KRX:012200)
South Korea
· Delayed Price · Currency is KRW 7,100.00
-480.00 (-6.33%)
At close: Mar 9, 2026
Keyang Electric Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,140.00 | 7,270.00 | 6,870.00 | 7,100.00 | 7,100.00 | -6.33% | 489,855 |
| Mar 6, 2026 | 7,620.00 | 7,950.00 | 7,090.00 | 7,580.00 | 7,580.00 | -0.52% | 786,365 |
| Mar 5, 2026 | 7,360.00 | 7,830.00 | 7,270.00 | 7,620.00 | 7,620.00 | 12.39% | 1,303,140 |
| Mar 4, 2026 | 7,450.00 | 7,690.00 | 6,560.00 | 6,780.00 | 6,780.00 | -14.72% | 1,834,674 |
| Mar 3, 2026 | 8,930.00 | 8,930.00 | 7,910.00 | 7,950.00 | 7,950.00 | -13.21% | 2,548,504 |
| Feb 27, 2026 | 8,220.00 | 10,270.00 | 7,630.00 | 9,160.00 | 9,160.00 | 11.03% | 18,961,269 |
| Feb 26, 2026 | 9,520.00 | 9,540.00 | 7,920.00 | 8,250.00 | 8,250.00 | -10.03% | 7,436,386 |
| Feb 25, 2026 | 7,200.00 | 9,170.00 | 7,130.00 | 9,170.00 | 9,170.00 | 29.89% | 11,501,013 |
| Feb 24, 2026 | 7,140.00 | 7,190.00 | 6,820.00 | 7,060.00 | 7,060.00 | -1.12% | 591,301 |
| Feb 23, 2026 | 7,080.00 | 7,290.00 | 6,910.00 | 7,140.00 | 7,140.00 | 1.28% | 827,255 |
| Feb 20, 2026 | 7,210.00 | 7,280.00 | 7,030.00 | 7,050.00 | 7,050.00 | -2.08% | 601,720 |
| Feb 19, 2026 | 7,380.00 | 7,570.00 | 7,090.00 | 7,200.00 | 7,200.00 | -3.49% | 893,028 |
| Feb 13, 2026 | 7,660.00 | 7,730.00 | 7,400.00 | 7,460.00 | 7,460.00 | -2.74% | 643,334 |
| Feb 12, 2026 | 8,070.00 | 8,080.00 | 7,390.00 | 7,670.00 | 7,670.00 | -4.96% | 1,256,061 |
| Feb 11, 2026 | 8,550.00 | 8,600.00 | 7,940.00 | 8,070.00 | 8,070.00 | -5.17% | 1,368,391 |
| Feb 10, 2026 | 7,950.00 | 8,560.00 | 7,790.00 | 8,510.00 | 8,510.00 | 9.24% | 2,628,161 |
| Feb 9, 2026 | 7,580.00 | 8,410.00 | 7,310.00 | 7,790.00 | 7,790.00 | 4.42% | 3,986,499 |
| Feb 6, 2026 | 7,510.00 | 7,510.00 | 7,030.00 | 7,460.00 | 7,460.00 | -1.84% | 760,624 |
| Feb 5, 2026 | 7,830.00 | 7,830.00 | 7,410.00 | 7,600.00 | 7,600.00 | -3.31% | 841,891 |
| Feb 4, 2026 | 8,040.00 | 8,225.00 | 7,730.00 | 7,860.00 | 7,860.00 | -2.00% | 937,125 |
| Feb 3, 2026 | 8,100.00 | 8,280.00 | 7,940.00 | 8,020.00 | 8,020.00 | 0.50% | 865,459 |
| Feb 2, 2026 | 8,370.00 | 8,400.00 | 7,800.00 | 7,980.00 | 7,980.00 | -4.66% | 1,171,333 |
| Jan 30, 2026 | 8,500.00 | 8,700.00 | 8,080.00 | 8,370.00 | 8,370.00 | -1.41% | 1,419,959 |
| Jan 29, 2026 | 8,730.00 | 8,810.00 | 8,450.00 | 8,490.00 | 8,490.00 | -2.30% | 1,160,074 |
| Jan 28, 2026 | 8,900.00 | 9,100.00 | 8,390.00 | 8,690.00 | 8,690.00 | -1.25% | 1,912,409 |
| Jan 27, 2026 | 8,660.00 | 10,420.00 | 8,600.00 | 8,800.00 | 8,800.00 | -6.98% | 6,372,257 |
| Jan 26, 2026 | 8,700.00 | 9,800.00 | 8,220.00 | 9,460.00 | 9,460.00 | 5.11% | 6,101,344 |
| Jan 23, 2026 | 9,590.00 | 9,860.00 | 8,610.00 | 9,000.00 | 9,000.00 | -5.46% | 3,862,825 |
| Jan 22, 2026 | 10,300.00 | 10,330.00 | 9,260.00 | 9,520.00 | 9,520.00 | -5.74% | 2,136,416 |
| Jan 21, 2026 | 10,330.00 | 10,570.00 | 9,670.00 | 10,100.00 | 10,100.00 | -6.39% | 2,742,529 |
| Jan 20, 2026 | 11,250.00 | 11,490.00 | 10,550.00 | 10,790.00 | 10,790.00 | -3.32% | 2,671,806 |
| Jan 19, 2026 | 11,380.00 | 11,980.00 | 10,780.00 | 11,160.00 | 11,160.00 | -1.93% | 3,614,045 |
| Jan 16, 2026 | 11,890.00 | 12,470.00 | 11,180.00 | 11,380.00 | 11,380.00 | -4.69% | 5,134,834 |
| Jan 15, 2026 | 11,500.00 | 13,590.00 | 10,060.00 | 11,940.00 | 11,940.00 | 3.83% | 15,051,050 |
| Jan 14, 2026 | 13,320.00 | 13,650.00 | 11,100.00 | 11,500.00 | 11,500.00 | -7.56% | 6,752,905 |
| Jan 12, 2026 | 12,000.00 | 13,950.00 | 11,730.00 | 12,440.00 | 12,440.00 | 0.81% | 10,214,002 |
| Jan 9, 2026 | 11,150.00 | 14,270.00 | 11,050.00 | 12,340.00 | 12,340.00 | 12.39% | 18,567,978 |
| Jan 8, 2026 | 9,540.00 | 10,980.00 | 8,820.00 | 10,980.00 | 10,980.00 | 29.94% | 18,886,620 |
| Jan 6, 2026 | 9,290.00 | 9,480.00 | 7,810.00 | 8,450.00 | 8,450.00 | 6.96% | 12,957,227 |
| Jan 5, 2026 | 8,330.00 | 8,800.00 | 7,410.00 | 7,900.00 | 7,900.00 | 0.64% | 12,101,374 |
| Jan 2, 2026 | 7,000.00 | 8,610.00 | 5,540.00 | 7,850.00 | 7,850.00 | 18.40% | 38,271,820 |
| Dec 29, 2025 | 6,630.00 | 6,630.00 | 6,430.00 | 6,630.00 | 6,630.00 | 30.00% | 1,401,244 |
| Dec 26, 2025 | 4,190.00 | 5,100.00 | 4,150.00 | 5,100.00 | 5,100.00 | 29.77% | 8,961,916 |
| Dec 24, 2025 | 5,450.00 | 5,810.00 | 3,530.00 | 3,930.00 | 3,930.00 | -12.18% | 29,451,550 |
| Dec 23, 2025 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 29.90% | 1,104,063 |
| Dec 22, 2025 | 3,270.00 | 3,445.00 | 3,000.00 | 3,445.00 | 3,445.00 | 30.00% | 3,961,804 |
| Dec 19, 2025 | 2,580.00 | 2,650.00 | 2,550.00 | 2,650.00 | 2,650.00 | 29.90% | 1,473,613 |
| Dec 18, 2025 | 1,620.00 | 2,040.00 | 1,620.00 | 2,040.00 | 2,040.00 | 29.94% | 2,829,119 |
| Dec 17, 2025 | 1,545.00 | 1,577.00 | 1,510.00 | 1,570.00 | 1,570.00 | 1.36% | 102,502 |
| Dec 16, 2025 | 1,559.00 | 1,575.00 | 1,541.00 | 1,549.00 | 1,549.00 | -0.64% | 85,914 |
| Dec 15, 2025 | 1,510.00 | 1,567.00 | 1,507.00 | 1,559.00 | 1,559.00 | 3.31% | 147,978 |
| Dec 12, 2025 | 1,558.00 | 1,569.00 | 1,500.00 | 1,509.00 | 1,509.00 | -3.15% | 116,282 |
| Dec 11, 2025 | 1,585.00 | 1,610.00 | 1,542.00 | 1,558.00 | 1,558.00 | -1.70% | 117,422 |
| Dec 10, 2025 | 1,628.00 | 1,635.00 | 1,565.00 | 1,585.00 | 1,585.00 | -2.52% | 137,324 |
| Dec 9, 2025 | 1,546.00 | 1,659.00 | 1,544.00 | 1,626.00 | 1,626.00 | 5.31% | 466,572 |
| Dec 8, 2025 | 1,490.00 | 1,638.00 | 1,482.00 | 1,544.00 | 1,544.00 | 3.42% | 756,516 |
| Dec 5, 2025 | 1,511.00 | 1,511.00 | 1,483.00 | 1,493.00 | 1,493.00 | -1.13% | 186,221 |
| Dec 4, 2025 | 1,420.00 | 1,531.00 | 1,420.00 | 1,510.00 | 1,510.00 | 6.56% | 519,171 |
| Dec 3, 2025 | 1,411.00 | 1,425.00 | 1,400.00 | 1,417.00 | 1,417.00 | 0.43% | 36,515 |
| Dec 2, 2025 | 1,411.00 | 1,428.00 | 1,400.00 | 1,411.00 | 1,411.00 | 0.43% | 54,495 |
| Dec 1, 2025 | 1,397.00 | 1,410.00 | 1,393.00 | 1,405.00 | 1,405.00 | 0.57% | 50,076 |
| Nov 28, 2025 | 1,388.00 | 1,410.00 | 1,350.00 | 1,397.00 | 1,397.00 | 1.09% | 52,799 |
| Nov 27, 2025 | 1,369.00 | 1,385.00 | 1,365.00 | 1,382.00 | 1,382.00 | 0.36% | 20,535 |
| Nov 26, 2025 | 1,371.00 | 1,378.00 | 1,360.00 | 1,377.00 | 1,377.00 | 0.51% | 8,760 |
| Nov 25, 2025 | 1,375.00 | 1,382.00 | 1,369.00 | 1,370.00 | 1,370.00 | -0.29% | 13,849 |
| Nov 24, 2025 | 1,390.00 | 1,390.00 | 1,370.00 | 1,374.00 | 1,374.00 | -1.15% | 24,442 |
| Nov 21, 2025 | 1,390.00 | 1,393.00 | 1,376.00 | 1,390.00 | 1,390.00 | - | 10,047 |
| Nov 20, 2025 | 1,396.00 | 1,400.00 | 1,376.00 | 1,390.00 | 1,390.00 | -0.36% | 14,949 |
| Nov 19, 2025 | 1,382.00 | 1,397.00 | 1,378.00 | 1,395.00 | 1,395.00 | 1.01% | 24,684 |
| Nov 18, 2025 | 1,394.00 | 1,394.00 | 1,377.00 | 1,381.00 | 1,381.00 | -1.00% | 16,587 |
| Nov 17, 2025 | 1,393.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,395.00 | 0.07% | 19,152 |
| Nov 14, 2025 | 1,404.00 | 1,404.00 | 1,383.00 | 1,394.00 | 1,394.00 | -0.36% | 24,073 |
| Nov 13, 2025 | 1,390.00 | 1,407.00 | 1,388.00 | 1,399.00 | 1,399.00 | -0.36% | 51,326 |
| Nov 12, 2025 | 1,403.00 | 1,409.00 | 1,397.00 | 1,404.00 | 1,404.00 | 0.07% | 21,849 |
| Nov 11, 2025 | 1,405.00 | 1,410.00 | 1,391.00 | 1,403.00 | 1,403.00 | -0.07% | 25,658 |
| Nov 10, 2025 | 1,400.00 | 1,409.00 | 1,387.00 | 1,404.00 | 1,404.00 | 0.07% | 111,043 |
| Nov 7, 2025 | 1,450.00 | 1,450.00 | 1,393.00 | 1,403.00 | 1,403.00 | -0.57% | 25,453 |
| Nov 6, 2025 | 1,420.00 | 1,420.00 | 1,389.00 | 1,411.00 | 1,411.00 | 0.43% | 30,199 |
| Nov 5, 2025 | 1,423.00 | 1,423.00 | 1,338.00 | 1,405.00 | 1,405.00 | -1.26% | 44,189 |
| Nov 4, 2025 | 1,423.00 | 1,423.00 | 1,413.00 | 1,423.00 | 1,423.00 | - | 48,692 |
| Nov 3, 2025 | 1,421.00 | 1,436.00 | 1,413.00 | 1,423.00 | 1,423.00 | 0.14% | 65,012 |
| Oct 31, 2025 | 1,429.00 | 1,434.00 | 1,407.00 | 1,421.00 | 1,421.00 | 0.35% | 78,045 |
| Oct 30, 2025 | 1,405.00 | 1,448.00 | 1,404.00 | 1,416.00 | 1,416.00 | 0.78% | 107,708 |
| Oct 29, 2025 | 1,406.00 | 1,419.00 | 1,398.00 | 1,405.00 | 1,405.00 | - | 72,332 |
| Oct 28, 2025 | 1,440.00 | 1,450.00 | 1,401.00 | 1,405.00 | 1,405.00 | 0.43% | 115,418 |
| Oct 27, 2025 | 1,402.00 | 1,402.00 | 1,394.00 | 1,399.00 | 1,399.00 | 0.21% | 41,075 |
| Oct 24, 2025 | 1,403.00 | 1,430.00 | 1,393.00 | 1,396.00 | 1,396.00 | -0.07% | 25,174 |
| Oct 23, 2025 | 1,394.00 | 1,431.00 | 1,394.00 | 1,397.00 | 1,397.00 | 0.58% | 31,815 |
| Oct 22, 2025 | 1,406.00 | 1,413.00 | 1,379.00 | 1,389.00 | 1,389.00 | -0.07% | 40,289 |
| Oct 21, 2025 | 1,385.00 | 1,395.00 | 1,375.00 | 1,390.00 | 1,390.00 | 0.72% | 26,041 |
| Oct 20, 2025 | 1,391.00 | 1,391.00 | 1,363.00 | 1,380.00 | 1,380.00 | 0.44% | 30,690 |
| Oct 17, 2025 | 1,383.00 | 1,391.00 | 1,367.00 | 1,374.00 | 1,374.00 | -0.65% | 33,753 |
| Oct 16, 2025 | 1,375.00 | 1,400.00 | 1,375.00 | 1,383.00 | 1,383.00 | -0.36% | 41,123 |
| Oct 15, 2025 | 1,381.00 | 1,399.00 | 1,360.00 | 1,388.00 | 1,388.00 | 0.58% | 67,272 |
| Oct 14, 2025 | 1,430.00 | 1,430.00 | 1,326.00 | 1,380.00 | 1,380.00 | -1.78% | 77,494 |
| Oct 13, 2025 | 1,410.00 | 1,410.00 | 1,399.00 | 1,405.00 | 1,405.00 | -0.43% | 22,842 |
| Oct 10, 2025 | 1,428.00 | 1,429.00 | 1,359.00 | 1,411.00 | 1,411.00 | -1.26% | 74,722 |
| Oct 2, 2025 | 1,438.00 | 1,438.00 | 1,415.00 | 1,429.00 | 1,429.00 | 0.28% | 25,538 |
| Oct 1, 2025 | 1,436.00 | 1,436.00 | 1,417.00 | 1,425.00 | 1,425.00 | -0.21% | 17,455 |
| Sep 30, 2025 | 1,420.00 | 1,433.00 | 1,420.00 | 1,428.00 | 1,428.00 | -0.42% | 17,701 |