KEC Holdings Co., Ltd. (006200.KS) KSC

797.00

-40(-4.78%)

Updated at April 09 03:30PM

Currency In KRW

006200.KS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 09, 2026	837	797	797	837	794	421,295
April 08, 2026	812	837	837	866	805	691,136
April 07, 2026	-1	-1	789	-1	-1	0
April 06, 2026	829	789	789	829	783	734,661
April 03, 2026	825	820	820	847	801	869,894
April 02, 2026	885	822	822	906	799	1.16M
April 01, 2026	925	885	885	925	881	932,091
March 31, 2026	980	854	854	989	815	2.11M
March 30, 2026	978	989	989	1,055	922	1.82M
March 27, 2026	941	1,020	1,020	1,045	941	2.37M
March 26, 2026	1,045	980	980	1,045	969	3.39M
March 25, 2026	1,072	1,048	1,048	1,118	1,010	15.61M
March 24, 2026	760	906	906	972	760	10.95M
March 23, 2026	740	748	748	880	723	2.67M
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	791	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	694	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	661	671	646	183,892
February 19, 2026	648	655	655	665	645	182,371
February 13, 2026	683	650	650	683	649	554,111
February 12, 2026	697	685	685	697	672	216,994
February 11, 2026	692	692	692	695	685	84,742
February 10, 2026	682	692	692	694	680	131,245
February 09, 2026	673	680	680	693	672	106,913
February 06, 2026	673	673	673	677	655	164,935
February 05, 2026	681	673	673	681	670	89,144
February 04, 2026	665	681	681	692	659	176,875
February 03, 2026	661	665	665	671	661	79,189
February 02, 2026	674	659	659	684	646	156,416
January 30, 2026	690	674	674	693	670	197,058
January 29, 2026	686	690	690	709	677	210,284
January 28, 2026	677	686	686	693	673	72,554
January 27, 2026	682	677	677	682	665	83,192
January 26, 2026	660	682	682	702	657	252,112
January 23, 2026	651	660	660	662	649	51,685
January 22, 2026	635	651	651	656	635	81,843
January 21, 2026	650	637	637	650	636	58,688
January 20, 2026	637	651	651	658	636	129,801
January 19, 2026	626	637	637	651	626	131,346
January 16, 2026	635	629	629	642	625	155,473
January 15, 2026	652	635	635	652	629	123,133
January 14, 2026	633	643	643	645	631	69,062
January 13, 2026	633	633	633	640	624	222,829
January 12, 2026	636	633	633	651	627	246,622