Keyang Electric Machinery Co., Ltd 012200
KRX · South Korea · Producer Manufacturing
KRW 3,110.00-10.00 (-0.32%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,120.00 | +4.00% | KRW 3,000.00 | KRW 3,260.00 | KRW 2,970.00 | 1.04M |
| 2026-09-30 | KRW 3,000.00 | -1.96% | KRW 3,065.00 | KRW 3,105.00 | KRW 2,985.00 | 463.12K |
| 2026-09-29 | KRW 3,060.00 | -3.16% | KRW 3,130.00 | KRW 3,130.00 | KRW 2,980.00 | 651.78K |
| 2026-09-28 | KRW 3,160.00 | -2.32% | KRW 3,250.00 | KRW 3,295.00 | KRW 3,160.00 | 624.13K |
| 2026-09-23 | KRW 3,235.00 | -15.31% | KRW 3,280.00 | KRW 3,430.00 | KRW 3,180.00 | 3.03M |
| 2026-09-22 | KRW 3,820.00 | -0.65% | KRW 3,845.00 | KRW 4,300.00 | KRW 3,780.00 | 825.97K |
| 2026-09-21 | KRW 3,845.00 | -2.29% | KRW 3,930.00 | KRW 3,955.00 | KRW 3,750.00 | 448.47K |
| 2026-09-18 | KRW 3,935.00 | +9.00% | KRW 3,620.00 | KRW 4,650.00 | KRW 3,620.00 | 5.69M |
| 2026-09-17 | KRW 3,610.00 | +0.84% | KRW 3,580.00 | KRW 3,675.00 | KRW 3,515.00 | 82.35K |
| 2026-09-16 | KRW 3,580.00 | +1.42% | KRW 3,600.00 | KRW 3,600.00 | KRW 3,480.00 | 105.07K |
| 2026-09-15 | KRW 3,530.00 | +1.88% | KRW 3,500.00 | KRW 3,735.00 | KRW 3,470.00 | 172.08K |
| 2026-09-14 | KRW 3,465.00 | -3.08% | KRW 3,575.00 | KRW 3,620.00 | KRW 3,450.00 | 121.89K |
| 2026-09-11 | KRW 3,575.00 | -1.38% | KRW 3,595.00 | KRW 3,625.00 | KRW 3,405.00 | 54.21K |
| 2026-09-10 | KRW 3,625.00 | +0.14% | KRW 3,630.00 | KRW 3,630.00 | KRW 3,525.00 | 87.94K |
| 2026-09-09 | KRW 3,620.00 | +0.56% | KRW 3,615.00 | KRW 3,705.00 | KRW 3,460.00 | 143.96K |
| 2026-09-08 | KRW 3,600.00 | -1.91% | KRW 3,700.00 | KRW 3,740.00 | KRW 3,600.00 | 306.64K |
| 2026-09-07 | KRW 3,670.00 | +1.94% | KRW 3,620.00 | KRW 3,720.00 | KRW 3,580.00 | 173.22K |
| 2026-09-04 | KRW 3,600.00 | +3.15% | KRW 3,505.00 | KRW 3,625.00 | KRW 3,480.00 | 151.33K |
| 2026-09-03 | KRW 3,490.00 | -1.27% | KRW 3,535.00 | KRW 3,570.00 | KRW 3,430.00 | 180.26K |
| 2026-09-02 | KRW 3,535.00 | -2.35% | KRW 3,550.00 | KRW 3,635.00 | KRW 3,460.00 | 168.51K |
| 2026-09-01 | KRW 3,620.00 | -4.49% | KRW 3,790.00 | KRW 3,795.00 | KRW 3,555.00 | 317.60K |
| 2026-08-31 | KRW 3,790.00 | +1.07% | KRW 3,745.00 | KRW 3,800.00 | KRW 3,560.00 | 131.98K |
| 2026-08-28 | KRW 3,750.00 | -1.45% | KRW 3,795.00 | KRW 3,830.00 | KRW 3,700.00 | 138.00K |
| 2026-08-27 | KRW 3,805.00 | -0.52% | KRW 3,825.00 | KRW 3,950.00 | KRW 3,780.00 | 135.93K |
| 2026-08-26 | KRW 3,825.00 | -2.30% | KRW 3,975.00 | KRW 3,975.00 | KRW 3,785.00 | 173.43K |
| 2026-08-25 | KRW 3,915.00 | +0.90% | KRW 3,890.00 | KRW 3,950.00 | KRW 3,670.00 | 174.53K |
| 2026-08-24 | KRW 3,880.00 | -2.27% | KRW 3,970.00 | KRW 4,045.00 | KRW 3,855.00 | 167.34K |
| 2026-08-21 | KRW 3,970.00 | -7.03% | KRW 4,165.00 | KRW 4,165.00 | KRW 3,935.00 | 216.18K |
| 2026-08-20 | KRW 4,270.00 | +1.43% | KRW 4,250.00 | KRW 4,365.00 | KRW 4,220.00 | 215.93K |
| 2026-08-19 | KRW 4,210.00 | -7.57% | KRW 4,410.00 | KRW 4,500.00 | KRW 4,200.00 | 354.80K |
| 2026-08-18 | KRW 4,555.00 | +5.07% | KRW 4,245.00 | KRW 5,270.00 | KRW 4,180.00 | 1.96M |
| 2026-08-14 | KRW 4,335.00 | +1.52% | KRW 4,275.00 | KRW 4,475.00 | KRW 4,200.00 | 353.64K |
| 2026-08-13 | KRW 4,270.00 | +1.18% | KRW 4,225.00 | KRW 4,380.00 | KRW 4,200.00 | 340.23K |
| 2026-08-12 | KRW 4,220.00 | +0.48% | KRW 4,200.00 | KRW 4,400.00 | KRW 4,110.00 | 309.86K |
| 2026-08-11 | KRW 4,200.00 | +0.48% | KRW 4,180.00 | KRW 4,220.00 | KRW 4,050.00 | 151.96K |
| 2026-08-10 | KRW 4,180.00 | +4.37% | KRW 4,060.00 | KRW 4,185.00 | KRW 4,010.00 | 193.10K |
| 2026-08-07 | KRW 4,005.00 | -1.23% | KRW 4,120.00 | KRW 4,120.00 | KRW 3,865.00 | 157.49K |
| 2026-08-06 | KRW 4,055.00 | -1.46% | KRW 4,160.00 | KRW 4,270.00 | KRW 3,955.00 | 213.54K |
| 2026-08-05 | KRW 4,115.00 | +9.01% | KRW 3,910.00 | KRW 4,220.00 | KRW 3,885.00 | 494.90K |
| 2026-08-04 | KRW 3,775.00 | +3.14% | KRW 3,685.00 | KRW 3,920.00 | KRW 3,685.00 | 235.28K |
| 2026-08-03 | KRW 3,660.00 | +2.95% | KRW 3,555.00 | KRW 3,870.00 | KRW 3,515.00 | 346.85K |
| 2026-07-31 | KRW 3,555.00 | +8.38% | KRW 3,550.00 | KRW 3,595.00 | KRW 3,425.00 | 315.32K |
| 2026-07-30 | KRW 3,280.00 | -3.24% | KRW 3,300.00 | KRW 3,490.00 | KRW 3,240.00 | 246.18K |
| 2026-07-29 | KRW 3,390.00 | -6.61% | KRW 3,650.00 | KRW 3,845.00 | KRW 3,240.00 | 227.52K |
| 2026-07-28 | KRW 3,630.00 | -9.48% | KRW 3,900.00 | KRW 3,990.00 | KRW 3,595.00 | 189.31K |
| 2026-07-27 | KRW 4,010.00 | -0.66% | KRW 4,100.00 | KRW 4,290.00 | KRW 4,000.00 | 163.28K |
| 2026-07-24 | KRW 4,036.44 | -3.20% | KRW 4,165.26 | KRW 4,294.09 | KRW 3,921.93 | 347.90K |
| 2026-07-23 | KRW 4,170.03 | +3.92% | KRW 4,131.86 | KRW 4,170.03 | KRW 3,864.68 | 324.83K |
| 2026-07-22 | KRW 4,012.58 | +2.94% | KRW 4,150.95 | KRW 4,399.05 | KRW 3,998.27 | 514.08K |
| 2026-07-21 | KRW 3,898.08 | +2.12% | KRW 3,707.23 | KRW 4,050.75 | KRW 3,626.12 | 358.46K |
| 2026-07-20 | KRW 3,816.97 | -10.82% | KRW 4,045.98 | KRW 4,045.98 | KRW 3,759.71 | 201.61K |
| 2026-07-16 | KRW 4,280.00 | -6.65% | KRW 4,550.00 | KRW 4,550.00 | KRW 4,100.00 | 253.15K |
| 2026-07-15 | KRW 4,585.00 | +4.56% | KRW 4,440.00 | KRW 4,645.00 | KRW 4,440.00 | 387.41K |
| 2026-07-14 | KRW 4,385.00 | -1.13% | KRW 4,310.00 | KRW 4,485.00 | KRW 4,205.00 | 252.81K |
| 2026-07-13 | KRW 4,435.00 | -6.73% | KRW 4,710.00 | KRW 4,890.00 | KRW 4,385.00 | 316.67K |
| 2026-07-10 | KRW 4,755.00 | +12.81% | KRW 4,290.00 | KRW 5,200.00 | KRW 4,290.00 | 1.44M |
| 2026-07-09 | KRW 4,215.00 | -2.43% | KRW 4,325.00 | KRW 4,430.00 | KRW 4,200.00 | 242.92K |
| 2026-07-08 | KRW 4,320.00 | -3.36% | KRW 4,325.00 | KRW 4,540.00 | KRW 4,200.00 | 228.03K |
| 2026-07-07 | KRW 4,470.00 | -5.89% | KRW 4,750.00 | KRW 4,750.00 | KRW 4,330.00 | 275.02K |
| 2026-07-06 | KRW 4,750.00 | -4.81% | KRW 4,990.00 | KRW 5,060.00 | KRW 4,650.00 | 289.82K |
| 2026-07-03 | KRW 4,990.00 | -0.20% | KRW 5,110.00 | KRW 5,110.00 | KRW 4,705.00 | 396.54K |
| 2026-07-02 | KRW 5,000.00 | -6.19% | KRW 5,200.00 | KRW 5,300.00 | KRW 4,815.00 | 540.28K |
| 2026-07-01 | KRW 5,330.00 | +1.52% | KRW 5,260.00 | KRW 5,640.00 | KRW 5,230.00 | 944.87K |
| 2026-06-30 | KRW 5,250.00 | -2.23% | KRW 5,690.00 | KRW 5,900.00 | KRW 5,150.00 | 827.28K |
| 2026-06-29 | KRW 5,370.00 | -4.28% | KRW 5,660.00 | KRW 5,700.00 | KRW 5,100.00 | 1.23M |
| 2026-06-26 | KRW 5,610.00 | +3.51% | KRW 5,300.00 | KRW 6,600.00 | KRW 5,210.00 | 8.29M |
| 2026-06-25 | KRW 5,420.00 | -13.28% | KRW 6,630.00 | KRW 7,880.00 | KRW 5,340.00 | 13.59M |
| 2026-06-24 | KRW 6,250.00 | +29.80% | KRW 4,830.00 | KRW 6,250.00 | KRW 4,830.00 | 5.47M |
| 2026-06-23 | KRW 4,815.00 | -10.17% | KRW 5,230.00 | KRW 5,400.00 | KRW 4,700.00 | 429.24K |
| 2026-06-22 | KRW 5,360.00 | -2.37% | KRW 5,450.00 | KRW 5,580.00 | KRW 5,250.00 | 228.36K |
| 2026-06-19 | KRW 5,490.00 | -7.58% | KRW 5,940.00 | KRW 5,960.00 | KRW 5,360.00 | 366.29K |
| 2026-06-18 | KRW 5,940.00 | -4.50% | KRW 6,220.00 | KRW 6,350.00 | KRW 5,880.00 | 236.18K |
| 2026-06-17 | KRW 6,220.00 | +0.32% | KRW 6,180.00 | KRW 6,450.00 | KRW 5,870.00 | 399.92K |
| 2026-06-16 | KRW 6,200.00 | 0.00% | KRW 6,250.00 | KRW 6,330.00 | KRW 6,070.00 | 265.15K |
| 2026-06-15 | KRW 6,200.00 | +1.31% | KRW 6,360.00 | KRW 6,550.00 | KRW 6,150.00 | 367.15K |
| 2026-06-12 | KRW 6,120.00 | +3.55% | KRW 6,060.00 | KRW 6,400.00 | KRW 6,060.00 | 624.85K |
| 2026-06-11 | KRW 5,910.00 | +0.85% | KRW 5,860.00 | KRW 5,930.00 | KRW 5,500.00 | 379.30K |
| 2026-06-10 | KRW 5,860.00 | -6.39% | KRW 6,200.00 | KRW 6,220.00 | KRW 5,770.00 | 527 |
| 2026-06-09 | KRW 6,260.00 | +0.81% | KRW 6,460.00 | KRW 6,530.00 | KRW 6,070.00 | 374.05K |
| 2026-06-08 | KRW 6,210.00 | -7.86% | KRW 5,900.00 | KRW 6,680.00 | KRW 5,900.00 | 754.23K |
| 2026-06-05 | KRW 6,740.00 | -1.17% | KRW 6,820.00 | KRW 6,900.00 | KRW 6,510.00 | 471.21K |
| 2026-06-04 | KRW 6,820.00 | -0.15% | KRW 6,830.00 | KRW 7,060.00 | KRW 6,710.00 | 408.23K |
| 2026-06-02 | KRW 6,830.00 | -4.21% | KRW 7,130.00 | KRW 7,360.00 | KRW 6,695.00 | 1.07M |
| 2026-06-01 | KRW 7,130.00 | -5.56% | KRW 7,550.00 | KRW 7,730.00 | KRW 7,010.00 | 1.23M |
| 2026-05-29 | KRW 7,550.00 | -4.07% | KRW 7,920.00 | KRW 8,740.00 | KRW 7,460.00 | 2.23M |
| 2026-05-28 | KRW 7,870.00 | +3.69% | KRW 7,680.00 | KRW 9,600.00 | KRW 7,450.00 | 8.67M |
| 2026-05-27 | KRW 7,590.00 | -8.33% | KRW 8,350.00 | KRW 8,400.00 | KRW 7,540.00 | 1.18M |
| 2026-05-26 | KRW 8,280.00 | -3.38% | KRW 8,800.00 | KRW 8,990.00 | KRW 8,220.00 | 1.46M |
| 2026-05-22 | KRW 8,570.00 | -4.14% | KRW 8,940.00 | KRW 9,200.00 | KRW 8,320.00 | 1.46M |
| 2026-05-21 | KRW 8,940.00 | +8.23% | KRW 8,590.00 | KRW 9,500.00 | KRW 8,420.00 | 5.83M |