Kec Corporation (KRX:092220)
South Korea
· Delayed Price · Currency is KRW 700.00
0.00 (0.00%)
Last updated: Dec 5, 2025, 12:55 PM KST
Kec Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 810.00 | 842.00 | 808.00 | 826.00 | 826.00 | 2.74% | 1,182,737 |
| Oct 1, 2025 | 808.00 | 825.00 | 803.00 | 804.00 | 804.00 | -0.37% | 418,556 |
| Sep 30, 2025 | 822.00 | 832.00 | 803.00 | 807.00 | 807.00 | -1.82% | 836,795 |
| Sep 29, 2025 | 818.00 | 843.00 | 816.00 | 822.00 | 822.00 | -0.12% | 586,377 |
| Sep 26, 2025 | 832.00 | 840.00 | 805.00 | 823.00 | 823.00 | -2.02% | 884,046 |
| Sep 25, 2025 | 845.00 | 855.00 | 838.00 | 840.00 | 840.00 | -0.71% | 616,057 |
| Sep 24, 2025 | 852.00 | 856.00 | 829.00 | 846.00 | 846.00 | -0.82% | 1,253,349 |
| Sep 23, 2025 | 855.00 | 880.00 | 842.00 | 853.00 | 853.00 | - | 1,669,118 |
| Sep 22, 2025 | 846.00 | 877.00 | 846.00 | 853.00 | 853.00 | 1.43% | 2,310,399 |
| Sep 19, 2025 | 844.00 | 847.00 | 815.00 | 841.00 | 841.00 | 1.69% | 1,593,259 |
| Sep 18, 2025 | 799.00 | 833.00 | 794.00 | 827.00 | 827.00 | 3.50% | 1,882,153 |
| Sep 17, 2025 | 800.00 | 803.00 | 783.00 | 799.00 | 799.00 | -0.13% | 921,146 |
| Sep 16, 2025 | 793.00 | 802.00 | 784.00 | 800.00 | 800.00 | 0.88% | 910,947 |
| Sep 15, 2025 | 779.00 | 795.00 | 770.00 | 793.00 | 793.00 | 2.06% | 1,221,865 |
| Sep 12, 2025 | 754.00 | 790.00 | 754.00 | 777.00 | 777.00 | 3.05% | 1,534,533 |
| Sep 11, 2025 | 739.00 | 764.00 | 738.00 | 754.00 | 754.00 | 2.72% | 1,029,977 |
| Sep 10, 2025 | 720.00 | 735.00 | 720.00 | 734.00 | 734.00 | 1.94% | 527,192 |
| Sep 9, 2025 | 709.00 | 723.00 | 700.00 | 720.00 | 720.00 | 1.55% | 531,743 |
| Sep 8, 2025 | 712.00 | 723.00 | 709.00 | 709.00 | 709.00 | -0.28% | 328,141 |
| Sep 5, 2025 | 711.00 | 717.00 | 700.00 | 711.00 | 711.00 | 1.72% | 404,419 |
| Sep 4, 2025 | 699.00 | 717.00 | 699.00 | 699.00 | 699.00 | 0.14% | 467,864 |
| Sep 3, 2025 | 680.00 | 700.00 | 676.00 | 698.00 | 698.00 | 2.35% | 358,497 |
| Sep 2, 2025 | 678.00 | 688.00 | 676.00 | 682.00 | 682.00 | - | 394,788 |
| Sep 1, 2025 | 696.00 | 697.00 | 678.00 | 682.00 | 682.00 | -2.15% | 739,894 |
| Aug 29, 2025 | 701.00 | 705.00 | 696.00 | 697.00 | 697.00 | -0.43% | 494,429 |
| Aug 28, 2025 | 707.00 | 711.00 | 700.00 | 700.00 | 700.00 | -0.85% | 470,180 |
| Aug 27, 2025 | 705.00 | 712.00 | 701.00 | 706.00 | 706.00 | 0.14% | 325,306 |
| Aug 26, 2025 | 714.00 | 716.00 | 700.00 | 705.00 | 705.00 | -1.12% | 449,410 |
| Aug 25, 2025 | 731.00 | 737.00 | 711.00 | 713.00 | 713.00 | -1.25% | 711,557 |
| Aug 22, 2025 | 718.00 | 730.00 | 718.00 | 722.00 | 722.00 | -0.28% | 304,277 |
| Aug 21, 2025 | 725.00 | 740.00 | 722.00 | 724.00 | 724.00 | - | 292,443 |
| Aug 20, 2025 | 743.00 | 743.00 | 718.00 | 724.00 | 724.00 | -2.56% | 712,545 |
| Aug 19, 2025 | 752.00 | 770.00 | 740.00 | 743.00 | 743.00 | -2.24% | 557,785 |
| Aug 18, 2025 | 777.00 | 782.00 | 759.00 | 760.00 | 760.00 | -2.81% | 361,452 |
| Aug 14, 2025 | 791.00 | 803.00 | 778.00 | 782.00 | 782.00 | -0.76% | 547,649 |
| Aug 13, 2025 | 754.00 | 805.00 | 754.00 | 788.00 | 788.00 | 5.07% | 1,308,161 |
| Aug 12, 2025 | 764.00 | 770.00 | 750.00 | 750.00 | 750.00 | -0.53% | 449,811 |
| Aug 11, 2025 | 753.00 | 765.00 | 750.00 | 754.00 | 754.00 | 0.13% | 440,160 |
| Aug 8, 2025 | 752.00 | 774.00 | 746.00 | 753.00 | 753.00 | -0.92% | 717,140 |
| Aug 7, 2025 | 748.00 | 855.00 | 741.00 | 760.00 | 760.00 | 1.88% | 1,890,776 |
| Aug 6, 2025 | 747.00 | 758.00 | 739.00 | 746.00 | 746.00 | -0.40% | 358,022 |
| Aug 5, 2025 | 749.00 | 766.00 | 748.00 | 749.00 | 749.00 | - | 321,665 |
| Aug 4, 2025 | 732.00 | 753.00 | 727.00 | 749.00 | 749.00 | 0.94% | 237,238 |
| Aug 1, 2025 | 769.00 | 774.00 | 741.00 | 742.00 | 742.00 | -3.51% | 655,640 |
| Jul 31, 2025 | 777.00 | 786.00 | 766.00 | 769.00 | 769.00 | -1.03% | 320,740 |
| Jul 30, 2025 | 781.00 | 787.00 | 769.00 | 777.00 | 777.00 | - | 325,941 |
| Jul 29, 2025 | 797.00 | 797.00 | 760.00 | 777.00 | 777.00 | -1.15% | 612,379 |
| Jul 28, 2025 | 775.00 | 793.00 | 775.00 | 786.00 | 786.00 | 0.13% | 463,087 |
| Jul 25, 2025 | 785.00 | 792.00 | 778.00 | 785.00 | 785.00 | - | 386,327 |
| Jul 24, 2025 | 787.00 | 801.00 | 781.00 | 785.00 | 785.00 | -0.88% | 502,197 |
| Jul 23, 2025 | 792.00 | 795.00 | 783.00 | 792.00 | 792.00 | 0.13% | 240,911 |
| Jul 22, 2025 | 800.00 | 807.00 | 791.00 | 791.00 | 791.00 | -1.74% | 386,771 |
| Jul 21, 2025 | 796.00 | 810.00 | 795.00 | 805.00 | 805.00 | 1.13% | 317,454 |
| Jul 18, 2025 | 810.00 | 810.00 | 792.00 | 796.00 | 796.00 | -1.12% | 369,452 |
| Jul 17, 2025 | 804.00 | 807.00 | 784.00 | 805.00 | 805.00 | - | 376,108 |
| Jul 16, 2025 | 814.00 | 814.00 | 795.00 | 805.00 | 805.00 | -0.49% | 279,465 |
| Jul 15, 2025 | 804.00 | 810.00 | 795.00 | 809.00 | 809.00 | 0.62% | 354,153 |
| Jul 14, 2025 | 800.00 | 813.00 | 792.00 | 804.00 | 804.00 | 0.88% | 352,292 |
| Jul 11, 2025 | 780.00 | 803.00 | 780.00 | 797.00 | 797.00 | 2.05% | 525,734 |