KEC Holdings Co., Ltd. 006200
KRX · South Korea · Electronic Technology
KRW 1,620.00-81.00 (-4.76%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,620.00 | -4.76% | KRW 1,702.00 | KRW 1,711.00 | KRW 1,615.00 | 93.70K |
| 2026-10-01 | KRW 1,701.00 | -5.24% | KRW 1,789.00 | KRW 1,789.00 | KRW 1,696.00 | 79.39K |
| 2026-09-30 | KRW 1,795.00 | -2.18% | KRW 1,987.00 | KRW 1,987.00 | KRW 1,750.00 | 16.39K |
| 2026-09-29 | KRW 1,835.00 | -3.93% | KRW 1,904.00 | KRW 1,904.00 | KRW 1,828.00 | 6.97K |
| 2026-09-28 | KRW 1,910.00 | -0.05% | KRW 1,911.00 | KRW 1,922.00 | KRW 1,810.00 | 11.34K |
| 2026-09-23 | KRW 1,911.00 | -1.24% | KRW 1,935.00 | KRW 1,955.00 | KRW 1,851.00 | 17.47K |
| 2026-09-22 | KRW 1,935.00 | -0.36% | KRW 1,970.00 | KRW 1,990.00 | KRW 1,901.00 | 11.33K |
| 2026-09-21 | KRW 1,942.00 | -0.21% | KRW 1,946.00 | KRW 1,966.00 | KRW 1,886.00 | 43.41K |
| 2026-09-18 | KRW 1,946.00 | +0.36% | KRW 1,939.00 | KRW 2,040.00 | KRW 1,863.00 | 21.57K |
| 2026-09-17 | KRW 1,939.00 | -0.87% | KRW 1,956.00 | KRW 1,984.00 | KRW 1,900.00 | 14.90K |
| 2026-09-16 | KRW 1,956.00 | +5.27% | KRW 1,858.00 | KRW 2,070.00 | KRW 1,778.00 | 171.97K |
| 2026-09-15 | KRW 1,858.00 | +1.64% | KRW 1,825.00 | KRW 1,860.00 | KRW 1,776.00 | 28.12K |
| 2026-09-14 | KRW 1,828.00 | -0.11% | KRW 1,830.00 | KRW 1,863.00 | KRW 1,776.00 | 15.17K |
| 2026-09-11 | KRW 1,830.00 | +0.83% | KRW 1,814.00 | KRW 1,838.00 | KRW 1,770.00 | 11.70K |
| 2026-09-10 | KRW 1,815.00 | +1.85% | KRW 1,782.00 | KRW 1,815.00 | KRW 1,743.00 | 20.42K |
| 2026-09-09 | KRW 1,782.00 | +0.28% | KRW 1,779.00 | KRW 1,785.00 | KRW 1,702.00 | 37.31K |
| 2026-09-08 | KRW 1,777.00 | -0.11% | KRW 1,788.00 | KRW 1,800.00 | KRW 1,708.00 | 47.39K |
| 2026-09-07 | KRW 1,779.00 | -0.50% | KRW 1,791.00 | KRW 1,825.00 | KRW 1,720.00 | 36.41K |
| 2026-09-04 | KRW 1,788.00 | +2.29% | KRW 1,748.00 | KRW 1,789.00 | KRW 1,721.00 | 39.15K |
| 2026-09-03 | KRW 1,748.00 | -8.91% | KRW 1,910.00 | KRW 1,910.00 | KRW 1,735.00 | 65.81K |
| 2026-09-02 | KRW 1,919.00 | -1.44% | KRW 1,908.00 | KRW 1,937.00 | KRW 1,847.00 | 27.94K |
| 2026-09-01 | KRW 1,947.00 | 0.00% | KRW 1,951.00 | KRW 1,969.00 | KRW 1,876.00 | 18.61K |
| 2026-08-31 | KRW 1,947.00 | -1.12% | KRW 1,891.00 | KRW 1,969.00 | KRW 1,891.00 | 9.55K |
| 2026-08-28 | KRW 1,969.00 | +1.23% | KRW 1,929.00 | KRW 1,990.00 | KRW 1,907.00 | 60.49K |
| 2026-08-27 | KRW 1,945.00 | +0.05% | KRW 1,944.00 | KRW 1,988.00 | KRW 1,875.00 | 37.76K |
| 2026-08-26 | KRW 1,944.00 | +3.24% | KRW 1,879.00 | KRW 1,949.00 | KRW 1,874.00 | 61.70K |
| 2026-08-25 | KRW 1,883.00 | +2.95% | KRW 1,822.00 | KRW 1,930.00 | KRW 1,770.00 | 43.22K |
| 2026-08-24 | KRW 1,829.00 | -2.56% | KRW 1,864.00 | KRW 1,877.00 | KRW 1,821.00 | 74.64K |
| 2026-08-21 | KRW 1,877.00 | -1.73% | KRW 1,908.00 | KRW 1,908.00 | KRW 1,809.00 | 28.62K |
| 2026-08-20 | KRW 1,910.00 | -0.73% | KRW 1,924.00 | KRW 2,000.00 | KRW 1,853.00 | 52.20K |
| 2026-08-19 | KRW 1,924.00 | -4.99% | KRW 2,075.00 | KRW 2,075.00 | KRW 1,862.00 | 63.96K |
| 2026-08-18 | KRW 2,025.00 | +7.31% | KRW 1,923.00 | KRW 2,090.00 | KRW 1,841.00 | 148.33K |
| 2026-08-14 | KRW 1,887.00 | -9.28% | KRW 1,900.00 | KRW 2,030.00 | KRW 1,750.00 | 287.32K |
| 2026-08-13 | KRW 2,080.00 | 0.00% | KRW 2,080.00 | KRW 2,080.00 | KRW 2,080.00 | 0 |
| 2026-08-12 | KRW 2,080.00 | +0.97% | KRW 2,115.00 | KRW 2,167.00 | KRW 2,060.00 | 80.92K |
| 2026-08-11 | KRW 2,060.00 | -3.74% | KRW 2,185.00 | KRW 2,185.00 | KRW 2,060.00 | 68.59K |
| 2026-08-10 | KRW 2,140.00 | +3.88% | KRW 2,060.00 | KRW 2,180.00 | KRW 2,060.00 | 37.68K |
| 2026-08-07 | KRW 2,060.00 | +4.52% | KRW 2,100.00 | KRW 2,110.00 | KRW 1,992.00 | 34.76K |
| 2026-08-06 | KRW 1,971.00 | -5.24% | KRW 2,060.00 | KRW 2,170.00 | KRW 1,945.00 | 80.72K |
| 2026-08-05 | KRW 2,080.00 | -1.65% | KRW 2,120.00 | KRW 2,180.00 | KRW 2,035.00 | 147.67K |
| 2026-08-04 | KRW 2,115.00 | +1.44% | KRW 2,070.00 | KRW 2,255.00 | KRW 2,070.00 | 124.42K |
| 2026-08-03 | KRW 2,085.00 | -1.42% | KRW 2,115.00 | KRW 2,300.00 | KRW 2,050.00 | 96.98K |
| 2026-07-31 | KRW 2,115.00 | +5.80% | KRW 2,010.00 | KRW 2,205.00 | KRW 2,005.00 | 40.64K |
| 2026-07-30 | KRW 1,999.00 | +1.22% | KRW 1,959.00 | KRW 2,115.00 | KRW 1,915.00 | 26.24K |
| 2026-07-29 | KRW 1,975.00 | -7.49% | KRW 2,340.00 | KRW 2,340.00 | KRW 1,873.00 | 123.41K |
| 2026-07-28 | KRW 2,135.00 | -7.58% | KRW 2,315.00 | KRW 2,315.00 | KRW 2,035.00 | 41.05K |
| 2026-07-27 | KRW 2,310.00 | -0.65% | KRW 2,455.00 | KRW 2,455.00 | KRW 2,290.00 | 24.58K |
| 2026-07-24 | KRW 2,325.00 | -2.31% | KRW 2,385.00 | KRW 2,385.00 | KRW 2,275.00 | 25.96K |
| 2026-07-23 | KRW 2,380.00 | +3.48% | KRW 2,415.00 | KRW 2,415.00 | KRW 2,300.00 | 20.75K |
| 2026-07-22 | KRW 2,300.00 | -0.43% | KRW 2,420.00 | KRW 2,420.00 | KRW 2,300.00 | 20.88K |
| 2026-07-21 | KRW 2,310.00 | -0.65% | KRW 2,325.00 | KRW 2,350.00 | KRW 2,255.00 | 15.56K |
| 2026-07-20 | KRW 2,325.00 | -3.33% | KRW 2,385.00 | KRW 2,385.00 | KRW 2,310.00 | 21.97K |
| 2026-07-16 | KRW 2,405.00 | -3.41% | KRW 2,490.00 | KRW 2,490.00 | KRW 2,365.00 | 15.42K |
| 2026-07-15 | KRW 2,490.00 | +4.18% | KRW 2,500.00 | KRW 2,580.00 | KRW 2,415.00 | 15.52K |
| 2026-07-14 | KRW 2,390.00 | +0.84% | KRW 2,370.00 | KRW 2,450.00 | KRW 2,310.00 | 42.76K |
| 2026-07-13 | KRW 2,370.00 | -6.88% | KRW 2,550.00 | KRW 2,605.00 | KRW 2,370.00 | 27.03K |
| 2026-07-10 | KRW 2,545.00 | +10.89% | KRW 2,295.00 | KRW 2,600.00 | KRW 2,245.00 | 37.84K |
| 2026-07-09 | KRW 2,295.00 | +0.22% | KRW 2,295.00 | KRW 2,355.00 | KRW 2,205.00 | 29.01K |
| 2026-07-08 | KRW 2,290.00 | 0.00% | KRW 2,280.00 | KRW 2,460.00 | KRW 2,280.00 | 61.67K |
| 2026-07-07 | KRW 2,290.00 | -1.51% | KRW 2,325.00 | KRW 2,360.00 | KRW 2,265.00 | 24.56K |
| 2026-07-06 | KRW 2,325.00 | +1.09% | KRW 2,285.00 | KRW 2,400.00 | KRW 2,260.00 | 48.83K |
| 2026-07-03 | KRW 2,300.00 | +1.77% | KRW 2,260.00 | KRW 2,355.00 | KRW 2,110.00 | 63.27K |
| 2026-07-02 | KRW 2,260.00 | -9.78% | KRW 2,500.00 | KRW 2,505.00 | KRW 2,260.00 | 73.09K |
| 2026-07-01 | KRW 2,505.00 | +11.33% | KRW 2,250.00 | KRW 2,695.00 | KRW 2,230.00 | 253.57K |
| 2026-06-30 | KRW 2,250.00 | +1.35% | KRW 2,220.00 | KRW 2,350.00 | KRW 2,220.00 | 32.87K |
| 2026-06-29 | KRW 2,220.00 | +3.26% | KRW 2,150.00 | KRW 2,250.00 | KRW 2,090.00 | 45.51K |
| 2026-06-26 | KRW 2,150.00 | 0.00% | KRW 2,210.00 | KRW 2,215.00 | KRW 2,035.00 | 53.55K |
| 2026-06-25 | KRW 2,150.00 | -6.52% | KRW 2,300.00 | KRW 2,425.00 | KRW 2,140.00 | 65.17K |
| 2026-06-24 | KRW 2,300.00 | +0.66% | KRW 2,285.00 | KRW 2,475.00 | KRW 2,220.00 | 83.80K |
| 2026-06-23 | KRW 2,285.00 | -3.38% | KRW 2,365.00 | KRW 2,565.00 | KRW 2,200.00 | 115.84K |
| 2026-06-22 | KRW 2,365.00 | +3.05% | KRW 2,295.00 | KRW 2,435.00 | KRW 2,290.00 | 35.43K |
| 2026-06-19 | KRW 2,295.00 | -1.08% | KRW 2,305.00 | KRW 2,495.00 | KRW 2,240.00 | 62.32K |
| 2026-06-18 | KRW 2,320.00 | -5.11% | KRW 2,430.00 | KRW 2,430.00 | KRW 2,295.00 | 26.80K |
| 2026-06-17 | KRW 2,445.00 | -1.61% | KRW 2,490.00 | KRW 2,550.00 | KRW 2,410.00 | 29.62K |
| 2026-06-16 | KRW 2,485.00 | +0.40% | KRW 2,480.00 | KRW 2,650.00 | KRW 2,405.00 | 43.53K |
| 2026-06-15 | KRW 2,475.00 | -0.40% | KRW 2,460.00 | KRW 2,605.00 | KRW 2,450.00 | 47.62K |
| 2026-06-12 | KRW 2,485.00 | +4.63% | KRW 2,375.00 | KRW 2,575.00 | KRW 2,375.00 | 106.10K |
| 2026-06-11 | KRW 2,375.00 | +2.59% | KRW 2,315.00 | KRW 2,540.00 | KRW 2,220.00 | 101.07K |
| 2026-06-10 | KRW 2,315.00 | -1.49% | KRW 2,350.00 | KRW 2,445.00 | KRW 2,295.00 | 175 |
| 2026-06-09 | KRW 2,350.00 | +4.44% | KRW 2,350.00 | KRW 2,450.00 | KRW 2,320.00 | 83.73K |
| 2026-06-08 | KRW 2,250.00 | -14.12% | KRW 2,590.00 | KRW 2,590.00 | KRW 2,185.00 | 130.16K |
| 2026-06-05 | KRW 2,620.00 | -1.13% | KRW 2,650.00 | KRW 2,840.00 | KRW 2,520.00 | 146.02K |
| 2026-06-04 | KRW 2,650.00 | +3.31% | KRW 2,565.00 | KRW 2,710.00 | KRW 2,565.00 | 47.36K |
| 2026-06-02 | KRW 2,565.00 | -3.93% | KRW 2,670.00 | KRW 2,670.00 | KRW 2,390.00 | 93.69K |
| 2026-06-01 | KRW 2,670.00 | -7.93% | KRW 2,900.00 | KRW 2,905.00 | KRW 2,600.00 | 120.77K |
| 2026-05-29 | KRW 2,900.00 | -1.53% | KRW 2,945.00 | KRW 2,990.00 | KRW 2,800.00 | 85.99K |
| 2026-05-28 | KRW 2,945.00 | +0.51% | KRW 2,930.00 | KRW 3,045.00 | KRW 2,840.00 | 105.57K |
| 2026-05-27 | KRW 2,930.00 | -6.69% | KRW 3,140.00 | KRW 3,150.00 | KRW 2,880.00 | 138.25K |
| 2026-05-26 | KRW 3,140.00 | -2.33% | KRW 3,220.00 | KRW 3,290.00 | KRW 3,120.00 | 70.53K |
| 2026-05-22 | KRW 3,215.00 | +8.80% | KRW 2,955.00 | KRW 3,570.00 | KRW 2,900.00 | 292.72K |