Skip to main content
Keyang Electric Machinery Co., Ltd. (KRX:012205)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,430.00
-470.00 (-7.97%)
Last updated: Mar 9, 2026, 2:22 PM KST

Keyang Electric Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,410.005,550.005,410.005,470.005,470.00-7.29%30,376
Mar 6, 20265,900.005,920.005,700.005,900.005,900.00-2.48%51,093
Mar 5, 20266,010.006,140.005,860.006,050.006,050.009.40%68,489
Mar 4, 20266,130.006,320.005,490.005,530.005,530.00-16.47%93,036
Mar 3, 20266,930.007,270.006,620.006,620.006,620.00-20.72%168,431
Feb 27, 20267,130.008,760.007,120.008,350.008,350.0017.11%163,182
Feb 26, 20268,090.008,090.007,050.007,130.007,130.00-13.89%186,557
Feb 25, 20266,520.008,280.006,520.008,280.008,280.0029.98%244,887
Feb 24, 20266,080.006,370.006,010.006,370.006,370.003.41%49,577
Feb 23, 20266,450.006,450.006,140.006,160.006,160.00-3.75%43,849
Feb 20, 20266,670.006,700.006,310.006,400.006,400.00-4.19%49,618
Feb 19, 20266,870.006,870.006,620.006,680.006,680.00-2.77%55,508
Feb 13, 20266,860.007,150.006,850.006,870.006,870.00-0.29%33,039
Feb 12, 20267,000.007,200.006,730.006,890.006,890.00-1.15%45,407
Feb 11, 20267,150.007,150.006,940.006,970.006,970.00-5.17%61,748
Feb 10, 20267,100.007,350.006,860.007,350.007,350.003.52%82,177
Feb 9, 20266,700.007,900.006,630.007,100.007,100.009.06%166,000
Feb 6, 20266,750.006,820.006,510.006,510.006,510.00-6.87%91,238
Feb 5, 20267,120.007,130.006,950.006,990.006,990.00-5.80%48,097
Feb 4, 20267,100.007,420.007,020.007,420.007,420.003.34%71,751
Feb 3, 20267,450.007,450.007,160.007,180.007,180.00-0.97%65,275
Feb 2, 20267,520.007,850.007,200.007,250.007,250.00-7.64%109,093
Jan 30, 20268,000.008,220.007,520.007,850.007,850.00-2.24%89,099
Jan 29, 20268,190.008,800.008,030.008,030.008,030.00-2.55%105,273
Jan 28, 20268,480.008,850.008,050.008,240.008,240.00-3.17%190,831
Jan 27, 20268,250.0010,520.008,250.008,510.008,510.00-6.69%342,537
Jan 26, 20266,710.009,120.006,710.009,120.009,120.0029.91%239,691
Jan 23, 20267,350.007,470.006,980.007,020.007,020.00-5.39%96,849
Jan 22, 20268,140.008,140.007,200.007,420.007,420.00-7.83%104,158
Jan 21, 20267,620.008,280.007,620.008,050.008,050.00-7.58%125,554
Jan 20, 20269,130.009,130.008,540.008,710.008,710.00-0.34%117,841
Jan 19, 20269,190.009,190.008,700.008,740.008,740.00-5.00%129,533
Jan 16, 20269,600.009,830.009,020.009,200.009,200.00-8.18%141,243
Jan 15, 20269,730.0010,500.008,560.0010,020.0010,020.00-0.30%252,511
Jan 14, 202611,650.0011,650.0010,000.0010,050.0010,050.00-16.60%277,999
Jan 13, 202613,600.0013,600.0012,050.0012,050.0012,050.000.17%262,512
Jan 12, 202610,820.0012,200.0010,820.0012,030.0012,030.009.36%270,320
Jan 9, 202612,100.0015,040.0011,000.0011,000.0011,000.00-21.43%533,331
Jan 8, 202613,000.0014,900.0011,150.0014,000.0014,000.007.69%603,797
Jan 7, 20269,370.0013,000.009,370.0013,000.0013,000.0030.00%394,134
Jan 6, 202610,160.0010,160.008,260.0010,000.0010,000.0020.77%381,552
Jan 5, 202610,270.0010,270.007,750.008,280.008,280.00-21.14%400,743
Jan 2, 202610,000.0013,000.009,050.0010,500.0010,500.00-15.87%771,277
Dec 29, 202512,370.0012,480.0012,370.0012,480.0012,480.0030.00%198,505
Dec 26, 20258,400.009,600.008,400.009,600.009,600.0029.91%132,695
Dec 24, 202512,370.0012,370.006,670.007,390.007,390.00-22.37%1,027,706
Dec 23, 20259,520.009,520.009,520.009,520.009,520.0029.88%115,197
Dec 22, 20257,330.007,330.007,330.007,330.007,330.0029.96%130,981
Dec 19, 20255,640.005,640.005,640.005,640.005,640.0029.80%276,123
Dec 18, 20253,395.004,345.003,395.004,345.004,345.0029.90%89,880
Dec 17, 20253,345.003,345.003,310.003,345.003,345.000.15%816
Dec 16, 20253,380.003,380.003,340.003,340.003,340.001.37%848
Dec 15, 20253,420.003,420.003,295.003,295.003,295.001.23%1,917
Dec 12, 20253,320.003,320.003,160.003,255.003,255.001.09%668
Dec 11, 20253,230.003,230.003,170.003,220.003,220.00-0.31%526
Dec 10, 20253,200.003,230.003,200.003,230.003,230.000.94%459
Dec 9, 20253,145.003,205.003,145.003,200.003,200.002.07%5,705
Dec 8, 20253,100.003,150.003,030.003,135.003,135.002.12%5,246
Dec 5, 20253,070.003,080.003,065.003,070.003,070.00-3,336
Dec 4, 20252,910.003,070.002,910.003,070.003,070.006.04%4,983
Dec 3, 20252,855.002,895.002,855.002,895.002,895.000.87%2,720
Dec 2, 20252,900.002,910.002,870.002,870.002,870.00-0.35%183
Dec 1, 20252,895.002,935.002,880.002,880.002,880.000.35%2,458
Nov 28, 20252,845.002,880.002,840.002,870.002,870.000.88%1,074
Nov 27, 20252,850.002,860.002,830.002,845.002,845.00-0.70%3,906
Nov 26, 20252,870.002,890.002,860.002,865.002,865.000.17%221
Nov 25, 20252,865.002,890.002,860.002,860.002,860.00-2,703
Nov 24, 20252,895.002,895.002,860.002,860.002,860.000.18%83
Nov 21, 20252,930.002,935.002,855.002,855.002,855.00-1.89%212
Nov 20, 20252,915.002,925.002,910.002,910.002,910.000.87%2,265
Nov 19, 20252,875.002,915.002,875.002,885.002,885.000.35%398
Nov 18, 20253,020.003,020.002,860.002,875.002,875.00-4.17%1,723
Nov 17, 20252,930.003,000.002,930.003,000.003,000.001.52%366
Nov 14, 20252,930.002,960.002,930.002,955.002,955.00-0.51%749
Nov 13, 20252,985.002,985.002,970.002,970.002,970.00-0.50%161
Nov 12, 20252,965.002,990.002,965.002,985.002,985.000.67%981
Nov 11, 20252,970.002,995.002,965.002,965.002,965.00-0.17%788
Nov 10, 20252,970.002,995.002,970.002,970.002,970.00-370
Nov 7, 20252,950.002,970.002,950.002,970.002,970.000.68%8,558
Nov 6, 20253,000.003,005.002,950.002,950.002,950.00-0.84%2,057
Nov 5, 20253,005.003,005.002,975.002,975.002,975.00-1.33%4,712
Nov 4, 20253,010.003,075.003,010.003,015.003,015.00-0.99%2,163
Nov 3, 20253,040.003,080.003,040.003,045.003,045.000.16%2,256
Oct 31, 20253,040.003,050.003,025.003,040.003,040.00-0.33%766
Oct 30, 20253,040.003,085.003,040.003,050.003,050.00-0.33%1,479
Oct 29, 20253,100.003,100.003,050.003,060.003,060.00-0.81%1,790
Oct 28, 20253,090.003,125.003,075.003,085.003,085.00-0.16%1,263
Oct 27, 20253,105.003,105.003,065.003,090.003,090.00-0.48%1,596
Oct 24, 20253,065.003,105.003,065.003,105.003,105.00-0.80%6,334
Oct 23, 20253,090.003,180.003,080.003,130.003,130.000.81%1,503
Oct 22, 20253,125.003,125.003,050.003,105.003,105.000.81%1,568
Oct 21, 20253,100.003,120.003,050.003,080.003,080.000.65%4,056
Oct 20, 20253,050.003,130.003,050.003,060.003,060.00-0.49%4,741
Oct 17, 20253,080.003,085.003,065.003,075.003,075.00-1.44%4,319
Oct 16, 20253,080.003,120.003,050.003,120.003,120.000.65%2,669
Oct 15, 20253,110.003,165.003,100.003,100.003,100.00-1.27%2,307
Oct 14, 20253,130.003,145.003,100.003,140.003,140.002.11%507
Oct 13, 20253,055.003,160.003,055.003,075.003,075.00-1.13%2,866
Oct 10, 20253,200.003,200.003,100.003,110.003,110.00-2.81%3,184
Oct 2, 20253,250.003,250.003,170.003,200.003,200.000.16%2,414