Kec Corporation (KRX:092220)
South Korea
· Delayed Price · Currency is KRW 1,460.00
+62.00 (4.43%)
Mar 9, 2026, 3:30 PM KST
Kec Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,356.00 | 1,495.00 | 1,331.00 | 1,460.00 | 1,460.00 | 4.43% | 9,352,229 |
| Mar 6, 2026 | 1,385.00 | 1,429.00 | 1,296.00 | 1,398.00 | 1,398.00 | -1.83% | 12,975,670 |
| Mar 5, 2026 | 1,284.00 | 1,495.00 | 1,194.00 | 1,424.00 | 1,424.00 | 23.83% | 22,321,572 |
| Mar 4, 2026 | 1,261.00 | 1,280.00 | 1,150.00 | 1,150.00 | 1,150.00 | -10.30% | 6,360,252 |
| Mar 3, 2026 | 1,265.00 | 1,313.00 | 1,265.00 | 1,282.00 | 1,282.00 | -1.76% | 5,462,865 |
| Feb 27, 2026 | 1,238.00 | 1,309.00 | 1,238.00 | 1,305.00 | 1,305.00 | 4.40% | 5,669,539 |
| Feb 26, 2026 | 1,140.00 | 1,391.00 | 1,091.00 | 1,250.00 | 1,250.00 | 5.04% | 44,508,790 |
| Feb 25, 2026 | 1,210.00 | 1,330.00 | 1,180.00 | 1,190.00 | 1,190.00 | 15.76% | 64,639,050 |
| Feb 24, 2026 | 800.00 | 1,028.00 | 800.00 | 1,028.00 | 1,028.00 | 29.96% | 54,846,700 |
| Feb 23, 2026 | 730.00 | 840.00 | 730.00 | 791.00 | 791.00 | 8.50% | 10,528,390 |
| Feb 20, 2026 | 721.00 | 736.00 | 712.00 | 729.00 | 729.00 | 0.83% | 1,734,691 |
| Feb 19, 2026 | 705.00 | 727.00 | 701.00 | 723.00 | 723.00 | 5.39% | 2,132,886 |
| Feb 13, 2026 | 727.00 | 728.00 | 680.00 | 686.00 | 686.00 | -7.05% | 4,430,463 |
| Feb 12, 2026 | 764.00 | 785.00 | 738.00 | 738.00 | 738.00 | -2.51% | 1,901,309 |
| Feb 11, 2026 | 768.00 | 771.00 | 752.00 | 757.00 | 757.00 | -1.30% | 989,478 |
| Feb 10, 2026 | 760.00 | 773.00 | 746.00 | 767.00 | 767.00 | 1.19% | 1,604,056 |
| Feb 9, 2026 | 756.00 | 803.00 | 756.00 | 758.00 | 758.00 | 0.40% | 1,834,324 |
| Feb 6, 2026 | 768.00 | 782.00 | 736.00 | 755.00 | 755.00 | -3.58% | 1,430,549 |
| Feb 5, 2026 | 799.00 | 818.00 | 781.00 | 783.00 | 783.00 | -2.13% | 1,467,818 |
| Feb 4, 2026 | 782.00 | 800.00 | 774.00 | 800.00 | 800.00 | 2.70% | 1,730,514 |
| Feb 3, 2026 | 775.00 | 789.00 | 765.00 | 779.00 | 779.00 | 2.23% | 1,203,548 |
| Feb 2, 2026 | 797.00 | 798.00 | 757.00 | 762.00 | 762.00 | -4.63% | 1,796,612 |
| Jan 30, 2026 | 810.00 | 821.00 | 787.00 | 799.00 | 799.00 | -1.24% | 2,372,474 |
| Jan 29, 2026 | 795.00 | 835.00 | 759.00 | 809.00 | 809.00 | 3.85% | 4,311,575 |
| Jan 28, 2026 | 777.00 | 800.00 | 767.00 | 779.00 | 779.00 | 0.65% | 1,802,917 |
| Jan 27, 2026 | 783.00 | 784.00 | 757.00 | 774.00 | 774.00 | -1.53% | 1,910,196 |
| Jan 26, 2026 | 731.00 | 793.00 | 731.00 | 786.00 | 786.00 | 8.41% | 5,618,838 |
| Jan 23, 2026 | 717.00 | 726.00 | 705.00 | 725.00 | 725.00 | 1.40% | 1,911,974 |
| Jan 22, 2026 | 688.00 | 725.00 | 686.00 | 715.00 | 715.00 | 4.08% | 3,044,090 |
| Jan 21, 2026 | 716.00 | 716.00 | 681.00 | 687.00 | 687.00 | -4.18% | 1,991,138 |
| Jan 20, 2026 | 690.00 | 719.00 | 690.00 | 717.00 | 717.00 | 4.06% | 2,350,828 |
| Jan 19, 2026 | 676.00 | 690.00 | 671.00 | 689.00 | 689.00 | 1.62% | 956,513 |
| Jan 16, 2026 | 687.00 | 698.00 | 677.00 | 678.00 | 678.00 | -1.31% | 763,493 |
| Jan 15, 2026 | 693.00 | 693.00 | 675.00 | 687.00 | 687.00 | -0.87% | 1,007,937 |
| Jan 14, 2026 | 684.00 | 698.00 | 680.00 | 693.00 | 693.00 | 1.32% | 637,141 |
| Jan 13, 2026 | 688.00 | 699.00 | 677.00 | 684.00 | 684.00 | -0.44% | 1,047,464 |
| Jan 12, 2026 | 698.00 | 706.00 | 684.00 | 687.00 | 687.00 | -1.58% | 966,145 |
| Jan 9, 2026 | 706.00 | 706.00 | 687.00 | 698.00 | 698.00 | -0.85% | 817,662 |
| Jan 8, 2026 | 733.00 | 733.00 | 701.00 | 704.00 | 704.00 | -3.69% | 904,622 |
| Jan 7, 2026 | 745.00 | 760.00 | 721.00 | 731.00 | 731.00 | -0.95% | 1,518,036 |
| Jan 6, 2026 | 732.00 | 741.00 | 725.00 | 738.00 | 738.00 | 0.27% | 1,066,154 |
| Jan 5, 2026 | 741.00 | 757.00 | 727.00 | 736.00 | 736.00 | 1.80% | 1,716,770 |
| Jan 2, 2026 | 696.00 | 729.00 | 696.00 | 723.00 | 723.00 | 3.88% | 1,233,047 |
| Dec 30, 2025 | 687.00 | 701.00 | 683.00 | 696.00 | 696.00 | 1.31% | 553,531 |
| Dec 29, 2025 | 683.00 | 691.00 | 674.00 | 687.00 | 687.00 | 0.59% | 416,415 |
| Dec 26, 2025 | 693.00 | 696.00 | 679.00 | 683.00 | 683.00 | -0.44% | 599,923 |
| Dec 24, 2025 | 698.00 | 704.00 | 686.00 | 686.00 | 686.00 | -1.72% | 392,625 |
| Dec 23, 2025 | 701.00 | 703.00 | 692.00 | 698.00 | 698.00 | -0.29% | 427,097 |
| Dec 22, 2025 | 680.00 | 704.00 | 680.00 | 700.00 | 700.00 | 2.94% | 752,783 |
| Dec 19, 2025 | 677.00 | 683.00 | 670.00 | 680.00 | 680.00 | 0.74% | 261,461 |
| Dec 18, 2025 | 679.00 | 679.00 | 670.00 | 675.00 | 675.00 | -0.74% | 449,083 |
| Dec 17, 2025 | 690.00 | 690.00 | 675.00 | 680.00 | 680.00 | 0.15% | 459,863 |
| Dec 16, 2025 | 692.00 | 692.00 | 678.00 | 679.00 | 679.00 | -1.88% | 828,500 |
| Dec 15, 2025 | 702.00 | 703.00 | 690.00 | 692.00 | 692.00 | -1.28% | 467,785 |
| Dec 12, 2025 | 717.00 | 720.00 | 698.00 | 701.00 | 701.00 | -2.23% | 536,883 |
| Dec 11, 2025 | 695.00 | 732.00 | 690.00 | 717.00 | 717.00 | 3.46% | 1,123,823 |
| Dec 10, 2025 | 697.00 | 704.00 | 691.00 | 693.00 | 693.00 | -0.29% | 316,105 |
| Dec 9, 2025 | 694.00 | 699.00 | 691.00 | 695.00 | 695.00 | -0.57% | 378,666 |
| Dec 8, 2025 | 701.00 | 710.00 | 695.00 | 699.00 | 699.00 | -0.29% | 453,329 |
| Dec 5, 2025 | 709.00 | 709.00 | 693.00 | 701.00 | 701.00 | 0.14% | 492,778 |
| Dec 4, 2025 | 707.00 | 708.00 | 692.00 | 700.00 | 700.00 | -0.99% | 593,728 |
| Dec 3, 2025 | 709.00 | 711.00 | 703.00 | 707.00 | 707.00 | -0.28% | 268,788 |
| Dec 2, 2025 | 723.00 | 723.00 | 706.00 | 709.00 | 709.00 | -2.07% | 418,308 |
| Dec 1, 2025 | 710.00 | 735.00 | 710.00 | 724.00 | 724.00 | 1.97% | 558,361 |
| Nov 28, 2025 | 698.00 | 712.00 | 696.00 | 710.00 | 710.00 | 1.72% | 346,225 |
| Nov 27, 2025 | 700.00 | 708.00 | 694.00 | 698.00 | 698.00 | -0.14% | 347,853 |
| Nov 26, 2025 | 692.00 | 700.00 | 690.00 | 699.00 | 699.00 | 1.16% | 358,721 |
| Nov 25, 2025 | 671.00 | 693.00 | 671.00 | 691.00 | 691.00 | 3.44% | 531,529 |
| Nov 24, 2025 | 692.00 | 692.00 | 665.00 | 668.00 | 668.00 | -3.33% | 1,076,355 |
| Nov 21, 2025 | 705.00 | 706.00 | 685.00 | 691.00 | 691.00 | -2.95% | 1,009,134 |
| Nov 20, 2025 | 693.00 | 718.00 | 693.00 | 712.00 | 712.00 | 3.04% | 483,548 |
| Nov 19, 2025 | 699.00 | 707.00 | 685.00 | 691.00 | 691.00 | -1.57% | 629,884 |
| Nov 18, 2025 | 717.00 | 742.00 | 700.00 | 702.00 | 702.00 | -1.27% | 1,060,292 |
| Nov 17, 2025 | 725.00 | 732.00 | 709.00 | 711.00 | 711.00 | -1.80% | 735,266 |
| Nov 14, 2025 | 747.00 | 748.00 | 722.00 | 724.00 | 724.00 | -3.34% | 733,088 |
| Nov 13, 2025 | 767.00 | 767.00 | 740.00 | 749.00 | 749.00 | -2.09% | 691,208 |
| Nov 12, 2025 | 747.00 | 765.00 | 738.00 | 765.00 | 765.00 | 2.27% | 539,629 |
| Nov 11, 2025 | 740.00 | 779.00 | 738.00 | 748.00 | 748.00 | 1.22% | 745,462 |
| Nov 10, 2025 | 724.00 | 744.00 | 721.00 | 739.00 | 739.00 | 2.21% | 564,310 |
| Nov 7, 2025 | 754.00 | 754.00 | 715.00 | 723.00 | 723.00 | -4.11% | 764,663 |
| Nov 6, 2025 | 745.00 | 772.00 | 733.00 | 754.00 | 754.00 | 3.01% | 623,314 |
| Nov 5, 2025 | 749.00 | 750.00 | 710.00 | 732.00 | 732.00 | -2.40% | 1,160,243 |
| Nov 4, 2025 | 760.00 | 770.00 | 738.00 | 750.00 | 750.00 | -0.92% | 955,802 |
| Nov 3, 2025 | 777.00 | 782.00 | 757.00 | 757.00 | 757.00 | -2.57% | 1,246,604 |
| Oct 31, 2025 | 794.00 | 799.00 | 775.00 | 777.00 | 777.00 | -2.14% | 1,102,205 |
| Oct 30, 2025 | 808.00 | 821.00 | 792.00 | 794.00 | 794.00 | -1.49% | 975,036 |
| Oct 29, 2025 | 816.00 | 821.00 | 797.00 | 806.00 | 806.00 | -1.10% | 946,550 |
| Oct 28, 2025 | 830.00 | 835.00 | 809.00 | 815.00 | 815.00 | -1.81% | 1,070,011 |
| Oct 27, 2025 | 843.00 | 854.00 | 829.00 | 830.00 | 830.00 | -1.43% | 1,126,674 |
| Oct 24, 2025 | 830.00 | 856.00 | 828.00 | 842.00 | 842.00 | 2.81% | 1,052,112 |
| Oct 23, 2025 | 827.00 | 836.00 | 816.00 | 819.00 | 819.00 | -1.92% | 744,934 |
| Oct 22, 2025 | 830.00 | 850.00 | 817.00 | 835.00 | 835.00 | 0.60% | 1,013,451 |
| Oct 21, 2025 | 843.00 | 860.00 | 830.00 | 830.00 | 830.00 | -1.54% | 1,236,065 |
| Oct 20, 2025 | 851.00 | 865.00 | 833.00 | 843.00 | 843.00 | -0.94% | 1,026,611 |
| Oct 17, 2025 | 858.00 | 912.00 | 850.00 | 851.00 | 851.00 | -0.70% | 2,120,345 |
| Oct 16, 2025 | 875.00 | 881.00 | 856.00 | 857.00 | 857.00 | -2.28% | 1,228,934 |
| Oct 15, 2025 | 856.00 | 880.00 | 845.00 | 877.00 | 877.00 | 2.57% | 1,365,653 |
| Oct 14, 2025 | 926.00 | 927.00 | 849.00 | 855.00 | 855.00 | -6.76% | 2,968,352 |
| Oct 13, 2025 | 900.00 | 937.00 | 878.00 | 917.00 | 917.00 | - | 2,589,514 |
| Oct 10, 2025 | 838.00 | 942.00 | 838.00 | 917.00 | 917.00 | 11.02% | 7,961,056 |