Skip to main content
Kec Corporation (KRX:092220)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,838.00
-33.00 (-1.76%)
Last updated: Apr 27, 2026, 3:00 PM KST

Kec Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20269,360.0010,250.009,020.009,190.009,190.00-1.76%14,053,390
Apr 24, 20268,315.009,720.008,300.009,355.009,355.0016.86%29,493,420
Apr 23, 202610,100.0010,400.007,775.008,005.008,005.00-13.13%15,642,802
Apr 22, 20267,250.009,215.007,190.009,215.009,215.0029.97%16,563,270
Apr 21, 20266,280.007,475.006,280.007,090.007,090.0015.94%9,949,760
Apr 20, 20266,500.006,540.006,105.006,115.006,115.00-5.92%1,836,943
Apr 17, 20266,640.006,645.006,445.006,500.006,500.00-0.61%1,040,916
Apr 16, 20266,925.006,955.006,535.006,540.006,540.00-4.60%1,321,120
Apr 15, 20266,900.007,010.006,535.006,855.006,855.00-0.51%2,241,170
Apr 14, 20267,095.007,295.006,850.006,890.006,890.00-1.22%1,293,776
Apr 13, 20267,055.007,295.006,880.006,975.006,975.00-3.13%1,105,561
Apr 10, 20267,270.007,645.007,085.007,200.007,200.00-0.28%1,270,179
Apr 9, 20267,330.007,960.007,045.007,220.007,220.00-1.50%1,983,062
Apr 8, 20267,110.007,460.006,995.007,330.007,330.008.51%1,877,614
Apr 7, 20267,585.007,745.006,650.006,755.006,755.00-9.63%2,142,450
Apr 6, 20267,900.008,325.007,300.007,475.007,475.00-5.38%2,949,202
Apr 3, 20268,070.008,305.007,805.007,900.007,900.000.96%1,201,120
Apr 2, 20268,540.008,915.007,600.007,825.007,825.00-7.07%2,216,012
Apr 1, 20268,470.008,950.008,385.008,420.008,420.004.27%1,930,139
Mar 31, 20269,580.009,580.008,060.008,075.008,075.00-15.75%3,381,798
Mar 30, 20269,015.0010,450.009,015.009,585.009,585.006.32%8,535,786
Mar 27, 20268,870.009,345.008,540.009,015.009,015.001.63%2,656,964
Mar 26, 20268,775.009,600.008,600.008,870.008,870.001.08%3,992,954
Mar 25, 20269,185.009,730.008,555.008,775.008,775.00-1.90%3,906,776
Mar 24, 20268,870.0010,150.008,360.008,945.008,945.004.93%12,230,858
Mar 23, 20267,045.008,980.007,035.008,525.008,525.0021.18%13,867,172
Mar 20, 20266,605.007,455.006,325.007,035.007,035.006.19%4,436,266
Mar 19, 20266,990.007,120.006,600.006,625.006,625.00-6.76%1,273,132
Mar 18, 20267,090.007,270.006,925.007,105.007,105.000.35%961,159
Mar 17, 20267,455.007,540.006,965.007,080.007,080.00-2.41%1,089,514
Mar 16, 20266,900.007,255.006,795.007,255.007,255.004.46%910,649
Mar 13, 20266,845.007,235.006,555.006,945.006,945.00-0.43%1,042,717
Mar 12, 20267,400.007,400.006,925.006,975.006,975.00-5.74%1,256,486
Mar 11, 20266,925.007,700.006,720.007,400.007,400.00-2.70%3,475,740
Mar 10, 20267,625.007,785.007,500.007,605.007,605.004.18%1,552,480
Mar 9, 20266,780.007,475.006,655.007,300.007,300.004.43%1,884,937
Mar 6, 20266,925.007,145.006,480.006,990.006,990.00-1.83%2,615,708
Mar 5, 20266,420.007,475.005,970.007,120.007,120.0023.83%4,508,830
Mar 4, 20266,305.006,400.005,750.005,750.005,750.00-10.30%1,296,084
Mar 3, 20266,325.006,565.006,325.006,410.006,410.00-1.76%1,127,726
Feb 27, 20266,190.006,545.006,190.006,525.006,525.004.40%1,163,849
Feb 26, 20265,700.006,955.005,455.006,250.006,250.005.04%8,901,758
Feb 25, 20266,050.006,650.005,900.005,950.005,950.0015.76%13,010,896
Feb 24, 20264,000.005,140.004,000.005,140.005,140.0029.96%10,969,340
Feb 23, 20263,650.004,200.003,650.003,955.003,955.008.50%2,105,678
Feb 20, 20263,605.003,680.003,560.003,645.003,645.000.83%347,573
Feb 19, 20263,525.003,635.003,505.003,615.003,615.005.39%429,001
Feb 13, 20263,635.003,640.003,400.003,430.003,430.00-7.05%886,092
Feb 12, 20263,820.003,925.003,690.003,690.003,690.00-2.51%380,261
Feb 11, 20263,840.003,855.003,760.003,785.003,785.00-1.30%199,354
Feb 10, 20263,800.003,865.003,730.003,835.003,835.001.19%321,163
Feb 9, 20263,780.004,015.003,780.003,790.003,790.000.40%368,228
Feb 6, 20263,840.003,910.003,680.003,775.003,775.00-3.58%286,370
Feb 5, 20263,995.004,090.003,905.003,915.003,915.00-2.13%293,800
Feb 4, 20263,910.004,000.003,870.004,000.004,000.002.70%346,102
Feb 3, 20263,875.003,945.003,825.003,895.003,895.002.23%240,709
Feb 2, 20263,985.003,990.003,785.003,810.003,810.00-4.63%359,322
Jan 30, 20264,050.004,105.003,935.003,995.003,995.00-1.24%475,950
Jan 29, 20263,975.004,175.003,795.004,045.004,045.003.85%864,738
Jan 28, 20263,885.004,000.003,835.003,895.003,895.000.65%364,508
Jan 27, 20263,915.003,920.003,785.003,870.003,870.00-1.53%382,800
Jan 26, 20263,655.003,965.003,655.003,930.003,930.008.41%1,128,078
Jan 23, 20263,585.003,630.003,525.003,625.003,625.001.40%388,477
Jan 22, 20263,440.003,625.003,430.003,575.003,575.004.08%609,158
Jan 21, 20263,580.003,580.003,405.003,435.003,435.00-4.18%399,762
Jan 20, 20263,450.003,595.003,450.003,585.003,585.004.06%470,165
Jan 19, 20263,380.003,450.003,355.003,445.003,445.001.62%192,839
Jan 16, 20263,435.003,490.003,385.003,390.003,390.00-1.31%152,819
Jan 15, 20263,465.003,465.003,375.003,435.003,435.00-0.87%203,623
Jan 14, 20263,420.003,490.003,400.003,465.003,465.001.32%128,331
Jan 13, 20263,440.003,495.003,385.003,420.003,420.00-0.44%210,604
Jan 12, 20263,490.003,530.003,420.003,435.003,435.00-1.58%194,831
Jan 9, 20263,530.003,530.003,435.003,490.003,490.00-0.85%164,021
Jan 8, 20263,665.003,665.003,505.003,520.003,520.00-3.69%181,569
Jan 7, 20263,725.003,800.003,605.003,655.003,655.00-0.95%304,641
Jan 6, 20263,660.003,705.003,625.003,690.003,690.000.27%213,230
Jan 5, 20263,705.003,785.003,635.003,680.003,680.001.80%343,354
Jan 2, 20263,480.003,645.003,480.003,615.003,615.003.88%247,189
Dec 30, 20253,435.003,505.003,415.003,480.003,480.001.31%179,316
Dec 29, 20253,415.003,455.003,370.003,435.003,435.000.59%83,283
Dec 26, 20253,465.003,480.003,395.003,415.003,415.00-0.44%120,757
Dec 24, 20253,490.003,520.003,430.003,430.003,430.00-1.72%79,494
Dec 23, 20253,505.003,515.003,460.003,490.003,490.00-0.29%86,018
Dec 22, 20253,400.003,520.003,400.003,500.003,500.002.94%150,556
Dec 19, 20253,385.003,415.003,350.003,400.003,400.000.74%53,743
Dec 18, 20253,395.003,395.003,350.003,375.003,375.00-0.74%89,840
Dec 17, 20253,450.003,450.003,375.003,400.003,400.000.15%92,721
Dec 16, 20253,460.003,460.003,390.003,395.003,395.00-1.88%166,283
Dec 15, 20253,510.003,515.003,450.003,460.003,460.00-1.28%96,122
Dec 12, 20253,585.003,600.003,490.003,505.003,505.00-2.23%108,669
Dec 11, 20253,475.003,660.003,450.003,585.003,585.003.46%225,267
Dec 10, 20253,485.003,520.003,455.003,465.003,465.00-0.29%63,221
Dec 9, 20253,470.003,495.003,455.003,475.003,475.00-0.57%75,733
Dec 8, 20253,505.003,550.003,475.003,495.003,495.00-0.29%90,853
Dec 5, 20253,545.003,545.003,465.003,505.003,505.000.14%98,555
Dec 4, 20253,535.003,540.003,460.003,500.003,500.00-0.99%119,200
Dec 3, 20253,545.003,555.003,515.003,535.003,535.00-0.28%53,757
Dec 2, 20253,615.003,615.003,530.003,545.003,545.00-2.07%83,980
Dec 1, 20253,550.003,675.003,550.003,620.003,620.001.97%112,813
Nov 28, 20253,490.003,560.003,480.003,550.003,550.001.72%69,245