KEC Holdings Co., Ltd. - 006200.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	776	769	769	779	760	126,358
July 10, 2025	787	776	776	789	771	88,111
July 09, 2025	779	787	787	790	775	47,928
July 08, 2025	783	779	779	786	770	47,277
July 07, 2025	782	783	783	790	773	22,170
July 04, 2025	785	782	782	793	781	41,196
July 03, 2025	768	785	785	790	768	126,993
July 02, 2025	778	775	775	779	765	57,660
July 01, 2025	747	777	777	795	747	127,753
June 30, 2025	750	747	747	766	744	76,670
June 27, 2025	759	748	748	773	748	49,396
June 26, 2025	768	759	759	771	752	32,142
June 25, 2025	756	768	768	771	750	83,149
June 24, 2025	766	763	763	768	751	100,497
June 23, 2025	761	751	751	761	749	36,575
June 20, 2025	758	761	761	768	748	73,695
June 19, 2025	786	758	758	789	751	93,166
June 18, 2025	787	778	778	787	760	85,620
June 17, 2025	788	762	762	789	753	73,570
June 16, 2025	761	768	768	779	759	40,305
June 13, 2025	804	779	779	805	750	158,564
June 12, 2025	804	804	804	810	788	117,616
June 11, 2025	775	804	804	818	744	388,318
June 10, 2025	781	768	768	782	762	177,740
June 09, 2025	727	774	774	789	727	596,316
June 05, 2025	723	727	727	733	718	132,614
June 04, 2025	709	728	728	728	709	89,459
June 02, 2025	712	709	709	722	703	88,586
May 30, 2025	707	706	706	718	697	62,514
May 29, 2025	688	705	705	705	682	68,269
May 28, 2025	671	688	688	694	670	63,188
May 27, 2025	680	671	671	685	666	76,920
May 26, 2025	674	680	680	680	669	75,019
May 23, 2025	692	680	680	692	674	23,498
May 22, 2025	690	683	683	693	677	52,146
May 21, 2025	689	686	686	692	680	30,249
May 20, 2025	691	689	689	691	673	84,364
May 19, 2025	688	676	676	688	675	72,319
May 16, 2025	690	688	688	690	679	69,314
May 15, 2025	688	690	690	693	687	14,771
May 14, 2025	681	688	688	691	678	45,193
May 13, 2025	696	687	687	696	680	34,778
May 12, 2025	678	681	681	697	678	25,814
May 09, 2025	683	678	678	696	674	106,273
May 08, 2025	692	683	683	697	680	38,333
May 07, 2025	700	683	683	700	676	22,243
May 02, 2025	685	682	682	685	676	73,534
April 30, 2025	685	685	685	700	681	21,007
April 29, 2025	677	686	686	689	677	33,609
April 28, 2025	714	677	677	714	670	315,041
April 25, 2025	696	709	709	712	694	75,645
April 24, 2025	695	696	696	703	683	46,390
April 23, 2025	698	691	691	707	680	78,075
April 22, 2025	672	684	684	708	667	139,987
April 21, 2025	670	672	672	699	655	166,004
April 18, 2025	667	666	666	674	659	18,220
April 17, 2025	646	667	667	678	646	51,988
April 16, 2025	651	646	646	653	641	42,527
April 15, 2025	650	649	649	662	646	48,935
April 14, 2025	646	650	650	654	646	23,847

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