KEC Holdings Co., Ltd. (006200.KS) KSC
752.00
+29(+4.01%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
752.00
+29(+4.01%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 717 | 752 | 752 | 764 | 717 | 178,469 |
| March 19, 2026 | 745 | 723 | 723 | 745 | 712 | 189,693 |
| March 18, 2026 | 759 | 757 | 757 | 777 | 738 | 204,371 |
| March 17, 2026 | 772 | 759 | 759 | 797 | 758 | 224,287 |
| March 16, 2026 | 752 | 750 | 750 | 758 | 733 | 161,770 |
| March 13, 2026 | 747 | 752 | 752 | 769 | 733 | 171,710 |
| March 12, 2026 | 764 | 747 | 747 | 772 | 744 | 317,756 |
| March 11, 2026 | 784 | 771 | 771 | 794 | 754 | 328,850 |
| March 10, 2026 | 776 | 773 | 773 | 800 | 750 | 173,671 |
| March 09, 2026 | 774 | 771 | 771 | 789 | 732 | 285,948 |
| March 06, 2026 | 781 | 803 | 803 | 810 | 746 | 481,162 |
| March 05, 2026 | 710 | 781 | 781 | 803 | 710 | 686,404 |
| March 04, 2026 | 750 | 685 | 685 | 755 | 683 | 523,469 |
| March 03, 2026 | 815 | 767 | 767 | 823 | 767 | 733,342 |
| February 27, 2026 | 819 | 860 | 860 | 890 | 776 | 1.48M |
| February 26, 2026 | 851 | 817 | 817 | 914 | 805 | 1.68M |
| February 25, 2026 | 976 | 885 | 885 | 1,050 | 851 | 9.32M |
| February 24, 2026 | 683 | 886 | 886 | 886 | 683 | 11.05M |
| February 23, 2026 | 662 | 682 | 682 | 703 | 661 | 505,065 |
| February 20, 2026 | 656 | 661 | 0 | 671 | 646 | 183,892 |
| February 19, 2026 | 648 | 655 | 0 | 665 | 645 | 182,371 |
| February 13, 2026 | 683 | 650 | 0 | 683 | 649 | 554,111 |
| February 12, 2026 | 697 | 685 | 0 | 697 | 672 | 216,994 |
| February 11, 2026 | 692 | 692 | 0 | 695 | 685 | 84,742 |
| February 10, 2026 | 682 | 692 | 0 | 694 | 680 | 131,245 |
| February 09, 2026 | 673 | 680 | 0 | 693 | 672 | 106,913 |
| February 06, 2026 | 673 | 673 | 0 | 677 | 655 | 164,935 |
| February 05, 2026 | 681 | 673 | 0 | 681 | 670 | 89,144 |
| February 04, 2026 | 665 | 681 | 0 | 692 | 659 | 176,875 |
| February 03, 2026 | 661 | 665 | 0 | 671 | 661 | 79,189 |
| February 02, 2026 | 674 | 659 | 0 | 684 | 646 | 156,416 |
| January 30, 2026 | 690 | 674 | 0 | 693 | 670 | 197,058 |
| January 29, 2026 | 686 | 690 | 0 | 709 | 677 | 210,284 |
| January 28, 2026 | 677 | 686 | 0 | 693 | 673 | 72,554 |
| January 27, 2026 | 682 | 677 | 0 | 682 | 665 | 83,192 |
| January 26, 2026 | 660 | 682 | 0 | 702 | 657 | 252,112 |
| January 23, 2026 | 651 | 660 | 0 | 662 | 649 | 51,685 |
| January 22, 2026 | 635 | 651 | 0 | 656 | 635 | 81,843 |
| January 21, 2026 | 650 | 637 | 0 | 650 | 636 | 58,688 |
| January 20, 2026 | 637 | 651 | 0 | 658 | 636 | 129,801 |
| January 19, 2026 | 626 | 637 | 0 | 651 | 626 | 131,346 |
| January 16, 2026 | 635 | 629 | 0 | 642 | 625 | 155,473 |
| January 15, 2026 | 652 | 635 | 0 | 652 | 629 | 123,133 |
| January 14, 2026 | 633 | 643 | 0 | 645 | 631 | 69,062 |
| January 13, 2026 | 633 | 633 | 0 | 640 | 624 | 222,829 |
| January 12, 2026 | 636 | 633 | 0 | 651 | 627 | 246,622 |
| January 09, 2026 | 648 | 641 | 0 | 653 | 630 | 143,035 |
| January 08, 2026 | 662 | 648 | 0 | 671 | 640 | 71,164 |
| January 07, 2026 | 669 | 662 | 0 | 672 | 660 | 41,232 |
| January 06, 2026 | 670 | 673 | 0 | 678 | 653 | 64,144 |
| January 05, 2026 | 649 | 672 | 0 | 700 | 640 | 276,274 |
| January 02, 2026 | 646 | 653 | 0 | 669 | 645 | 37,555 |
| December 30, 2025 | 649 | 650 | 0 | 652 | 646 | 21,083 |
| December 29, 2025 | 653 | 651 | 0 | 653 | 647 | 54,478 |
| December 26, 2025 | 655 | 653 | 0 | 659 | 645 | 58,208 |
| December 24, 2025 | 657 | 657 | 0 | 662 | 654 | 19,456 |
| December 23, 2025 | 673 | 656 | 0 | 673 | 643 | 84,992 |
| December 22, 2025 | 659 | 660 | 0 | 671 | 650 | 38,314 |
| December 19, 2025 | 658 | 655 | 0 | 676 | 640 | 62,296 |
| December 18, 2025 | 661 | 658 | 0 | 677 | 656 | 43,973 |