KEC Holdings Co., Ltd.(KR:006200)
â‚©1,270.00+36.00 (+2.92%)
KR:006200
KEC Holdings Co., Ltd. historical prices
â‚©1,270.00
At close:+36.00 (+2.92%)
Want to see KR:006200 full AI Analyst Report?
KEC Holdings Co., Ltd. (006200) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,234.00 | 1,295.00 | 1,230.00 | 1,270.00 | 1,270.00 | +2.92% | 30,213 | 0.65 |
| Nov 12, 2026 | 1,228.00 | 1,294.00 | 1,198.00 | 1,234.00 | 1,234.00 | -2.45% | 11,456 | 0.25 |
| Nov 11, 2026 | 1,312.00 | 1,312.00 | 1,195.00 | 1,265.00 | 1,265.00 | +1.20% | 21,043 | 0.41 |
| Nov 10, 2026 | 1,300.00 | 1,303.00 | 1,175.00 | 1,250.00 | 1,250.00 | +4.87% | 4,652 | 0.09 |
| Nov 09, 2026 | 1,150.00 | 1,220.00 | 1,150.00 | 1,199.00 | 1,199.00 | +0.59% | 20,806 | 0.40 |
| Nov 06, 2026 | 1,176.00 | 1,216.00 | 1,150.00 | 1,192.00 | 1,192.00 | -1.65% | 13,921 | 0.26 |
| Nov 05, 2026 | 1,230.00 | 1,238.00 | 1,200.00 | 1,212.00 | 1,212.00 | -1.46% | 46,462 | 0.89 |
| Nov 04, 2026 | 1,309.00 | 1,309.00 | 1,195.00 | 1,230.00 | 1,230.00 | -3.15% | 18,545 | 0.35 |
| Nov 03, 2026 | 1,348.00 | 1,348.00 | 1,257.00 | 1,270.00 | 1,270.00 | -3.20% | 30,578 | 0.57 |
| Nov 02, 2026 | 1,300.00 | 1,348.00 | 1,247.00 | 1,312.00 | 1,312.00 | +0.92% | 17,922 | 0.32 |
| Oct 30, 2026 | 1,323.00 | 1,361.00 | 1,195.00 | 1,300.00 | 1,300.00 | -4.48% | 116,598 | 2.09 |
| Oct 29, 2026 | 1,383.00 | 1,412.00 | 1,331.00 | 1,361.00 | 1,361.00 | -3.27% | 45,615 | 0.81 |
| Oct 28, 2026 | 1,400.00 | 1,477.00 | 1,371.00 | 1,407.00 | 1,407.00 | -0.85% | 77,204 | 1.38 |
| Oct 27, 2026 | 1,390.00 | 1,803.00 | 1,383.00 | 1,419.00 | 1,419.00 | +2.31% | 635,374 | 13.73 |
| Oct 26, 2026 | 1,426.00 | 1,590.00 | 1,385.00 | 1,387.00 | 1,387.00 | -2.73% | 16,947 | 0.35 |
| Oct 23, 2026 | 1,530.00 | 1,530.00 | 1,380.00 | 1,426.00 | 1,426.00 | -4.30% | 29,646 | 0.62 |
| Oct 22, 2026 | 1,521.00 | 1,521.00 | 1,458.00 | 1,490.00 | 1,490.00 | -1.52% | 11,423 | 0.24 |
| Oct 21, 2026 | 1,470.00 | 1,580.00 | 1,470.00 | 1,513.00 | 1,513.00 | -0.07% | 23,314 | 0.48 |
| Oct 20, 2026 | 1,503.00 | 1,515.00 | 1,470.00 | 1,514.00 | 1,514.00 | +0.46% | 24,906 | 0.52 |
| Oct 19, 2026 | 1,555.00 | 1,555.00 | 1,475.00 | 1,507.00 | 1,507.00 | -0.99% | 40,310 | 0.84 |
| Oct 16, 2026 | 1,509.00 | 1,597.00 | 1,489.00 | 1,522.00 | 1,522.00 | +0.86% | 35,610 | 0.75 |
| Oct 15, 2026 | 1,779.00 | 1,779.00 | 1,495.00 | 1,509.00 | 1,509.00 | -3.89% | 14,350 | 0.30 |
| Oct 14, 2026 | 1,577.00 | 1,609.00 | 1,550.00 | 1,570.00 | 1,570.00 | -0.44% | 34,881 | 0.74 |
| Oct 13, 2026 | 1,639.00 | 1,654.00 | 1,507.00 | 1,577.00 | 1,577.00 | -3.72% | 37,169 | 0.79 |
| Oct 12, 2026 | 1,625.00 | 1,770.00 | 1,591.00 | 1,638.00 | 1,638.00 | +0.80% | 60,388 | 1.31 |
| Oct 09, 2026 | 1,625.00 | 1,659.00 | 1,570.00 | 1,625.00 | 1,625.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,570.00 | 1,659.00 | 1,570.00 | 1,625.00 | 1,625.00 | -0.25% | 37,759 | 0.81 |
| Oct 07, 2026 | 1,685.00 | 1,685.00 | 1,593.00 | 1,629.00 | 1,629.00 | -2.86% | 43,891 | 0.94 |
| Oct 06, 2026 | 1,700.00 | 1,700.00 | 1,630.00 | 1,677.00 | 1,677.00 | +3.52% | 61,295 | 1.33 |
| Oct 05, 2026 | 1,620.00 | 1,711.00 | 1,615.00 | 1,620.00 | 1,620.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,702.00 | 1,711.00 | 1,615.00 | 1,620.00 | 1,620.00 | -4.76% | 93,698 | 2.04 |
| Oct 01, 2026 | 1,789.00 | 1,789.00 | 1,696.00 | 1,701.00 | 1,701.00 | -5.24% | 79,388 | 1.74 |
| Sep 30, 2026 | 1,987.00 | 1,987.00 | 1,750.00 | 1,795.00 | 1,795.00 | -2.18% | 16,391 | 0.35 |
| Sep 29, 2026 | 1,904.00 | 1,904.00 | 1,828.00 | 1,835.00 | 1,835.00 | -3.93% | 6,973 | 0.15 |
| Sep 28, 2026 | 1,911.00 | 1,922.00 | 1,810.00 | 1,910.00 | 1,910.00 | -0.05% | 11,343 | 0.22 |
| Sep 25, 2026 | 1,911.00 | 1,955.00 | 1,851.00 | 1,911.00 | 1,911.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,911.00 | 1,955.00 | 1,851.00 | 1,911.00 | 1,911.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,935.00 | 1,955.00 | 1,851.00 | 1,911.00 | 1,911.00 | -1.24% | 17,466 | 0.33 |
| Sep 22, 2026 | 1,970.00 | 1,990.00 | 1,901.00 | 1,935.00 | 1,935.00 | -0.36% | 11,327 | 0.21 |
| Sep 21, 2026 | 1,946.00 | 1,966.00 | 1,886.00 | 1,942.00 | 1,942.00 | -0.21% | 43,413 | 0.80 |
| Sep 18, 2026 | 1,939.00 | 2,040.00 | 1,863.00 | 1,946.00 | 1,946.00 | +0.36% | 21,573 | 0.39 |
| Sep 17, 2026 | 1,956.00 | 1,984.00 | 1,900.00 | 1,939.00 | 1,939.00 | -0.87% | 14,901 | 0.26 |
| Sep 16, 2026 | 1,858.00 | 2,070.00 | 1,778.00 | 1,956.00 | 1,956.00 | +5.27% | 171,967 | 3.15 |
| Sep 15, 2026 | 1,825.00 | 1,860.00 | 1,776.00 | 1,858.00 | 1,858.00 | +1.64% | 28,123 | 0.52 |
| Sep 14, 2026 | 1,830.00 | 1,863.00 | 1,776.00 | 1,828.00 | 1,828.00 | -0.11% | 15,171 | 0.28 |
| Sep 11, 2026 | 1,814.00 | 1,838.00 | 1,770.00 | 1,830.00 | 1,830.00 | +0.83% | 11,695 | 0.21 |
| Sep 10, 2026 | 1,782.00 | 1,815.00 | 1,743.00 | 1,815.00 | 1,815.00 | +1.85% | 20,418 | 0.37 |
| Sep 09, 2026 | 1,779.00 | 1,785.00 | 1,702.00 | 1,782.00 | 1,782.00 | +0.28% | 37,312 | 0.66 |
| Sep 08, 2026 | 1,788.00 | 1,800.00 | 1,708.00 | 1,777.00 | 1,777.00 | -0.11% | 47,394 | 0.82 |
| Sep 07, 2026 | 1,791.00 | 1,825.00 | 1,720.00 | 1,779.00 | 1,779.00 | -0.50% | 36,407 | 0.62 |
