KEC Corporation 092220
KRX · South Korea · Electronic Technology
KRW 3,215.000.00 (0.00%)
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 3,215.00 | 0.00% | KRW 3,220.00 | KRW 3,340.00 | KRW 3,180.00 | 451.72K |
| 2026-10-01 | KRW 3,215.00 | +3.71% | KRW 3,100.00 | KRW 3,225.00 | KRW 3,040.00 | 497.36K |
| 2026-09-30 | KRW 3,100.00 | 0.00% | KRW 3,150.00 | KRW 3,235.00 | KRW 3,095.00 | 435.66K |
| 2026-09-29 | KRW 3,100.00 | -2.05% | KRW 3,130.00 | KRW 3,160.00 | KRW 3,055.00 |
| 494.01K |
| 2026-09-28 | KRW 3,165.00 | 0.00% | KRW 3,165.00 | KRW 3,440.00 | KRW 3,115.00 | 823.37K |
| 2026-09-23 | KRW 3,165.00 | +5.68% | KRW 3,020.00 | KRW 3,440.00 | KRW 2,975.00 | 1.50M |
| 2026-09-22 | KRW 2,995.00 | -5.22% | KRW 3,255.00 | KRW 3,255.00 | KRW 2,995.00 | 812.40K |
| 2026-09-21 | KRW 3,160.00 | +10.68% | KRW 2,945.00 | KRW 3,265.00 | KRW 2,905.00 | 1.84M |
| 2026-09-18 | KRW 2,855.00 | 0.00% | KRW 2,895.00 | KRW 3,030.00 | KRW 2,835.00 | 623.67K |
| 2026-09-17 | KRW 2,855.00 | -4.99% | KRW 2,975.00 | KRW 2,990.00 | KRW 2,840.00 | 507.93K |
| 2026-09-16 | KRW 3,005.00 | +9.27% | KRW 2,760.00 | KRW 3,130.00 | KRW 2,710.00 | 2.27M |
| 2026-09-15 | KRW 2,750.00 | +7.42% | KRW 2,640.00 | KRW 3,000.00 | KRW 2,550.00 | 2.12M |
| 2026-09-14 | KRW 2,560.00 | -0.58% | KRW 2,565.00 | KRW 2,700.00 | KRW 2,500.00 | 198.05K |
| 2026-09-11 | KRW 2,575.00 | -1.15% | KRW 2,570.00 | KRW 2,615.00 | KRW 2,540.00 | 136.61K |
| 2026-09-10 | KRW 2,605.00 | -0.76% | KRW 2,625.00 | KRW 2,655.00 | KRW 2,560.00 | 188.17K |
| 2026-09-09 | KRW 2,625.00 | +0.77% | KRW 2,555.00 | KRW 2,705.00 | KRW 2,555.00 | 324.70K |
| 2026-09-08 | KRW 2,605.00 | -0.76% | KRW 2,625.00 | KRW 2,775.00 | KRW 2,590.00 | 286.08K |
| 2026-09-07 | KRW 2,625.00 | +0.96% | KRW 2,610.00 | KRW 2,685.00 | KRW 2,600.00 | 127.60K |
| 2026-09-04 | KRW 2,600.00 | +2.36% | KRW 2,540.00 | KRW 2,620.00 | KRW 2,525.00 | 153.52K |
| 2026-09-03 | KRW 2,540.00 | -6.27% | KRW 2,720.00 | KRW 2,730.00 | KRW 2,515.00 | 196.54K |
| 2026-09-02 | KRW 2,710.00 | -4.24% | KRW 2,830.00 | KRW 2,830.00 | KRW 2,645.00 | 276.57K |
| 2026-09-01 | KRW 2,830.00 | +0.71% | KRW 2,785.00 | KRW 2,905.00 | KRW 2,740.00 | 249.93K |
| 2026-08-31 | KRW 2,810.00 | +4.07% | KRW 2,705.00 | KRW 2,810.00 | KRW 2,645.00 | 245.42K |
| 2026-08-28 | KRW 2,700.00 | +2.27% | KRW 2,640.00 | KRW 2,730.00 | KRW 2,605.00 | 223.01K |
| 2026-08-27 | KRW 2,640.00 | +2.13% | KRW 2,580.00 | KRW 2,640.00 | KRW 2,545.00 | 166.45K |
| 2026-08-26 | KRW 2,585.00 | +1.37% | KRW 2,525.00 | KRW 2,650.00 | KRW 2,510.00 | 235.08K |
| 2026-08-25 | KRW 2,550.00 | +3.66% | KRW 2,460.00 | KRW 2,570.00 | KRW 2,350.00 | 192.73K |
| 2026-08-24 | KRW 2,460.00 | +2.71% | KRW 2,400.00 | KRW 2,515.00 | KRW 2,380.00 | 252.35K |
| 2026-08-21 | KRW 2,395.00 | -4.96% | KRW 2,520.00 | KRW 2,550.00 | KRW 2,380.00 | 163.60K |
| 2026-08-20 | KRW 2,520.00 | +0.40% | KRW 2,550.00 | KRW 2,595.00 | KRW 2,505.00 | 189.27K |
| 2026-08-19 | KRW 2,510.00 | -4.02% | KRW 2,520.00 | KRW 2,650.00 | KRW 2,490.00 | 205.40K |
| 2026-08-18 | KRW 2,615.00 | -4.39% | KRW 2,735.00 | KRW 2,765.00 | KRW 2,580.00 | 239.53K |
| 2026-08-14 | KRW 2,735.00 | -2.15% | KRW 2,820.00 | KRW 2,835.00 | KRW 2,680.00 | 229.76K |
| 2026-08-13 | KRW 2,795.00 | -0.89% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,780.00 | 290.37K |
| 2026-08-12 | KRW 2,820.00 | -0.18% | KRW 2,830.00 | KRW 2,870.00 | KRW 2,750.00 | 236.86K |
| 2026-08-11 | KRW 2,825.00 | +1.99% | KRW 2,720.00 | KRW 2,850.00 | KRW 2,650.00 | 285.27K |
| 2026-08-10 | KRW 2,770.00 | +5.12% | KRW 2,640.00 | KRW 2,775.00 | KRW 2,640.00 | 373.90K |
| 2026-08-07 | KRW 2,635.00 | -1.13% | KRW 2,690.00 | KRW 2,775.00 | KRW 2,590.00 | 164.86K |
| 2026-08-06 | KRW 2,665.00 | -2.02% | KRW 2,710.00 | KRW 2,710.00 | KRW 2,600.00 | 215.16K |
| 2026-08-05 | KRW 2,720.00 | +5.22% | KRW 2,690.00 | KRW 2,760.00 | KRW 2,620.00 | 397.78K |
| 2026-08-04 | KRW 2,585.00 | +5.94% | KRW 2,445.00 | KRW 2,680.00 | KRW 2,445.00 | 350.52K |
| 2026-08-03 | KRW 2,440.00 | +0.41% | KRW 2,430.00 | KRW 2,550.00 | KRW 2,340.00 | 315.78K |
| 2026-07-31 | KRW 2,430.00 | +10.20% | KRW 2,275.00 | KRW 2,450.00 | KRW 2,275.00 | 410.81K |
| 2026-07-30 | KRW 2,205.00 | -2.00% | KRW 2,140.00 | KRW 2,295.00 | KRW 2,140.00 | 353.10K |
| 2026-07-29 | KRW 2,250.00 | -5.86% | KRW 2,395.00 | KRW 2,490.00 | KRW 2,160.00 | 469.53K |
| 2026-07-28 | KRW 2,390.00 | -6.27% | KRW 2,550.00 | KRW 2,550.00 | KRW 2,370.00 | 304.05K |
| 2026-07-27 | KRW 2,550.00 | -0.97% | KRW 2,570.00 | KRW 2,665.00 | KRW 2,500.00 | 280.67K |
| 2026-07-24 | KRW 2,575.00 | -2.65% | KRW 2,640.00 | KRW 2,640.00 | KRW 2,510.00 | 240.88K |
| 2026-07-23 | KRW 2,645.00 | +4.13% | KRW 2,595.00 | KRW 2,645.00 | KRW 2,520.00 | 263.05K |
| 2026-07-22 | KRW 2,540.00 | -3.97% | KRW 2,660.00 | KRW 2,690.00 | KRW 2,485.00 | 462.97K |
| 2026-07-21 | KRW 2,645.00 | +5.38% | KRW 2,510.00 | KRW 2,645.00 | KRW 2,405.00 | 349.36K |
| 2026-07-20 | KRW 2,510.00 | -7.38% | KRW 2,630.00 | KRW 2,650.00 | KRW 2,405.00 | 429.66K |
| 2026-07-16 | KRW 2,710.00 | -6.07% | KRW 2,860.00 | KRW 2,875.00 | KRW 2,595.00 | 506.63K |
| 2026-07-15 | KRW 2,885.00 | +1.58% | KRW 2,870.00 | KRW 2,965.00 | KRW 2,850.00 | 376.80K |
| 2026-07-14 | KRW 2,840.00 | -2.07% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,695.00 | 386.70K |
| 2026-07-13 | KRW 2,900.00 | -10.22% | KRW 3,200.00 | KRW 3,350.00 | KRW 2,855.00 | 494.90K |
| 2026-07-10 | KRW 3,230.00 | +3.53% | KRW 3,210.00 | KRW 3,300.00 | KRW 3,185.00 | 271.96K |
| 2026-07-09 | KRW 3,120.00 | +0.65% | KRW 3,100.00 | KRW 3,215.00 | KRW 3,085.00 | 302.03K |
| 2026-07-08 | KRW 3,100.00 | -5.63% | KRW 3,200.00 | KRW 3,335.00 | KRW 3,100.00 | 277.33K |
| 2026-07-07 | KRW 3,285.00 | -4.23% | KRW 3,425.00 | KRW 3,435.00 | KRW 3,200.00 | 334.11K |
| 2026-07-06 | KRW 3,430.00 | -0.87% | KRW 3,480.00 | KRW 3,510.00 | KRW 3,395.00 | 227.57K |
| 2026-07-03 | KRW 3,460.00 | +1.76% | KRW 3,400.00 | KRW 3,480.00 | KRW 3,265.00 | 335.22K |
| 2026-07-02 | KRW 3,400.00 | -5.03% | KRW 3,500.00 | KRW 3,595.00 | KRW 3,240.00 | 375.94K |
| 2026-07-01 | KRW 3,580.00 | +0.99% | KRW 3,510.00 | KRW 3,722.00 | KRW 3,480.00 | 481.78K |
| 2026-06-30 | KRW 3,545.00 | -2.48% | KRW 3,605.00 | KRW 3,700.00 | KRW 3,545.00 | 331.15K |
| 2026-06-29 | KRW 3,635.00 | +3.41% | KRW 3,510.00 | KRW 3,745.00 | KRW 3,510.00 | 369.91K |
| 2026-06-26 | KRW 3,515.00 | -2.36% | KRW 3,600.00 | KRW 3,825.00 | KRW 3,445.00 | 652.79K |
| 2026-06-25 | KRW 3,600.00 | -8.86% | KRW 4,000.00 | KRW 4,170.00 | KRW 3,590.00 | 602.04K |
| 2026-06-24 | KRW 3,950.00 | -1.74% | KRW 4,020.00 | KRW 4,990.00 | KRW 3,880.00 | 2.93M |
| 2026-06-23 | KRW 4,020.00 | +12.13% | KRW 3,585.00 | KRW 4,380.00 | KRW 3,360.00 | 3.36M |
| 2026-06-22 | KRW 3,585.00 | -0.69% | KRW 3,580.00 | KRW 3,675.00 | KRW 3,495.00 | 524.09K |
| 2026-06-19 | KRW 3,610.00 | -6.84% | KRW 3,875.00 | KRW 3,955.00 | KRW 3,530.00 | 798.48K |
| 2026-06-18 | KRW 3,875.00 | -4.20% | KRW 4,030.00 | KRW 4,065.00 | KRW 3,840.00 | 489.78K |
| 2026-06-17 | KRW 4,045.00 | -3.23% | KRW 4,180.00 | KRW 4,212.00 | KRW 4,035.00 | 523.73K |
| 2026-06-16 | KRW 4,180.00 | -3.58% | KRW 4,335.00 | KRW 4,460.00 | KRW 4,110.00 | 644.40K |
| 2026-06-15 | KRW 4,335.00 | +2.36% | KRW 4,355.00 | KRW 4,390.00 | KRW 4,150.00 | 730.90K |
| 2026-06-12 | KRW 4,235.00 | +5.61% | KRW 4,210.00 | KRW 4,430.00 | KRW 4,165.00 | 926.67K |
| 2026-06-11 | KRW 4,010.00 | -3.49% | KRW 4,065.00 | KRW 4,140.00 | KRW 3,925.00 | 721.88K |
| 2026-06-10 | KRW 4,155.00 | -4.04% | KRW 4,325.00 | KRW 4,400.00 | KRW 4,000.00 | 1.37K |
| 2026-06-09 | KRW 4,330.00 | -4.42% | KRW 4,665.00 | KRW 4,980.00 | KRW 4,320.00 | 1.10M |
| 2026-06-08 | KRW 4,530.00 | -15.33% | KRW 4,600.00 | KRW 5,010.00 | KRW 4,500.00 | 1.23M |
| 2026-06-05 | KRW 5,350.00 | +4.09% | KRW 5,060.00 | KRW 6,500.00 | KRW 4,970.00 | 6.81M |
| 2026-06-04 | KRW 5,140.00 | +7.64% | KRW 4,785.00 | KRW 5,260.00 | KRW 4,785.00 | 1.07M |
| 2026-06-02 | KRW 4,775.00 | -3.54% | KRW 4,950.00 | KRW 5,420.00 | KRW 4,510.00 | 1.77M |
| 2026-06-01 | KRW 4,950.00 | -0.30% | KRW 4,920.00 | KRW 4,980.00 | KRW 4,525.00 | 1.43M |
| 2026-05-29 | KRW 4,965.00 | -3.59% | KRW 5,270.00 | KRW 5,270.00 | KRW 4,655.00 | 1.80M |
| 2026-05-28 | KRW 5,150.00 | -1.15% | KRW 5,210.00 | KRW 5,680.00 | KRW 4,985.00 | 1.62M |
| 2026-05-27 | KRW 5,210.00 | -15.56% | KRW 6,270.00 | KRW 6,320.00 | KRW 5,200.00 | 2.66M |
| 2026-05-26 | KRW 6,170.00 | -9.13% | KRW 6,870.00 | KRW 6,900.00 | KRW 6,050.00 | 3.01M |
| 2026-05-22 | KRW 6,790.00 | +16.47% | KRW 5,880.00 | KRW 7,350.00 | KRW 5,630.00 | 5.42M |