Skip to main content
Keyang Electric Machinery Co., Ltd. (KRX:012205)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,070.00
0.00 (0.00%)
At close: Dec 5, 2025

Keyang Electric Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%179
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
Oct 1, 20253,190.003,200.003,155.003,195.003,195.00-3,404
Sep 30, 20253,120.003,195.003,120.003,195.003,195.002.57%6,093
Sep 29, 20252,950.003,145.002,950.003,115.003,115.005.06%3,843
Sep 26, 20252,990.002,990.002,960.002,965.002,965.00-0.84%1,183
Sep 25, 20252,990.002,990.002,970.002,990.002,990.00-550
Sep 24, 20252,960.003,025.002,960.002,990.002,990.001.01%2,856
Sep 23, 20253,000.003,000.002,960.002,960.002,960.00-1.33%2,306
Sep 22, 20253,090.003,090.002,950.003,000.003,000.00-1.64%1,644
Sep 19, 20253,100.003,100.003,050.003,050.003,050.00-0.49%2,840
Sep 18, 20253,200.003,200.003,065.003,065.003,065.00-3.31%4,179
Sep 17, 20253,170.003,280.003,170.003,170.003,170.00-3,353
Sep 16, 20253,165.003,270.003,165.003,170.003,170.000.32%3,624
Sep 15, 20253,155.003,200.003,155.003,160.003,160.00-1.56%3,041
Sep 12, 20253,340.003,340.003,210.003,210.003,210.00-3.02%2,120
Sep 11, 20253,365.003,365.003,310.003,310.003,310.00-0.60%4,316
Sep 10, 20253,360.003,360.003,295.003,330.003,330.00-0.60%4,343
Sep 9, 20253,400.003,400.003,340.003,350.003,350.00-1.47%2,651
Sep 8, 20253,495.003,495.003,400.003,400.003,400.00-2.72%1,832
Sep 5, 20253,430.003,565.003,430.003,495.003,495.00-0.14%296
Sep 4, 20253,370.003,500.003,370.003,500.003,500.002.04%422
Sep 3, 20253,435.003,435.003,360.003,430.003,430.001.48%67
Sep 2, 20253,420.003,420.003,360.003,380.003,380.00-0.59%588
Sep 1, 20253,390.003,460.003,390.003,400.003,400.00-0.44%212
Aug 29, 20253,495.003,495.003,415.003,415.003,415.00-2.57%2,187
Aug 28, 20253,600.003,600.003,430.003,505.003,505.00-2.09%1,679
Aug 27, 20253,495.003,595.003,495.003,580.003,580.00-11
Aug 26, 20253,450.003,600.003,430.003,580.003,580.003.77%641
Aug 25, 20253,420.003,465.003,380.003,450.003,450.000.88%373
Aug 22, 20253,535.003,535.003,400.003,420.003,420.00-333
Aug 21, 20253,500.003,500.003,420.003,420.003,420.000.29%38
Aug 20, 20253,410.003,450.003,410.003,410.003,410.00-0.29%47
Aug 19, 20253,430.003,500.003,420.003,420.003,420.00-1.72%1,194
Aug 18, 20253,435.003,490.003,425.003,480.003,480.001.31%790
Aug 14, 20253,500.003,500.003,430.003,435.003,435.00-1.86%2,591
Aug 13, 20253,425.003,500.003,425.003,500.003,500.000.57%1,684
Aug 12, 20253,460.003,535.003,460.003,480.003,480.00-0.29%250
Aug 11, 20253,445.003,565.003,445.003,490.003,490.00-0.14%974
Aug 8, 20253,540.003,540.003,475.003,495.003,495.00-0.14%1,190
Aug 7, 20253,490.003,535.003,480.003,500.003,500.00-0.43%292
Aug 6, 20253,550.003,550.003,480.003,515.003,515.000.14%680
Aug 5, 20253,605.003,605.003,500.003,510.003,510.00-1.68%3,079
Aug 4, 20253,515.003,630.003,515.003,570.003,570.00-0.28%1,015
Aug 1, 20253,640.003,640.003,580.003,580.003,580.00-0.14%488
Jul 31, 20253,505.003,610.003,495.003,585.003,585.00-0.14%1,301
Jul 30, 20253,500.003,600.003,460.003,590.003,590.002.57%1,981
Jul 29, 20253,490.003,515.003,475.003,500.003,500.00-0.43%341
Jul 28, 20253,485.003,515.003,475.003,515.003,515.00-1,013
Jul 25, 20253,600.003,600.003,490.003,515.003,515.000.14%392
Jul 24, 20253,470.003,560.003,470.003,510.003,510.00-2,097
Jul 23, 20253,600.003,600.003,510.003,510.003,510.00-0.71%257
Jul 22, 20253,640.003,640.003,535.003,535.003,535.00-1.53%140
Jul 21, 20253,640.003,640.003,580.003,590.003,590.00-1.10%1,201
Jul 18, 20253,630.003,630.003,630.003,630.003,630.00-0.27%37
Jul 17, 20253,640.003,640.003,635.003,640.003,640.000.69%298
Jul 16, 20253,615.003,620.003,590.003,615.003,615.000.14%266
Jul 15, 20253,595.003,610.003,585.003,610.003,610.000.98%811
Jul 14, 20253,565.003,580.003,565.003,575.003,575.000.14%1,407
Jul 11, 20253,570.003,590.003,570.003,570.003,570.001.85%727