Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

KEC Corporation (092220) Historical Prices

KR:092220 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20262,155.002,250.002,145.002,160.002,160.00+0.70%171,2780.47
Nov 12, 20262,135.002,150.002,085.002,145.002,145.000.00%152,9240.42
Nov 11, 20262,135.002,165.002,110.002,145.002,145.00-0.46%245,5240.68
Nov 10, 20262,140.002,190.002,090.002,155.002,155.00+1.41%198,6290.55
Nov 09, 20262,125.002,160.002,095.002,130.002,130.00+0.24%136,6630.38
Nov 06, 20262,100.002,225.002,070.002,125.002,125.00-5.13%209,4000.57
Nov 05, 20262,360.002,375.002,160.002,240.002,240.00-5.08%298,7300.82
Nov 04, 20262,335.002,365.002,235.002,360.002,360.00+1.07%182,7930.50
Nov 03, 20262,360.002,400.002,310.002,335.002,335.00-3.71%193,4370.53
Nov 02, 20262,375.002,440.002,350.002,425.002,425.00+1.68%128,8390.35
Oct 30, 20262,435.002,445.002,335.002,385.002,385.00-2.85%233,7250.63
Oct 29, 20262,615.002,620.002,430.002,455.002,455.00-5.58%251,2840.67
Oct 28, 20262,590.002,650.002,580.002,600.002,600.00+1.17%167,3650.44
Oct 27, 20262,575.002,665.002,560.002,570.002,570.00+1.18%174,0300.46
Oct 26, 20262,530.002,610.002,510.002,540.002,540.00-2.12%143,2220.37
Oct 23, 20262,600.002,635.002,540.002,595.002,595.00-1.70%188,9020.49
Oct 22, 20262,715.002,735.002,610.002,640.002,640.00-3.12%178,4420.46
Oct 21, 20262,735.002,825.002,685.002,725.002,725.00+0.18%117,1600.30
Oct 20, 20262,800.002,800.002,645.002,720.002,720.00-1.27%159,8390.41
Oct 19, 20262,600.002,770.002,570.002,755.002,755.00+2.99%211,6850.53
Oct 16, 20262,570.002,745.002,570.002,675.002,675.00+3.28%199,4260.50
Oct 15, 20262,650.002,700.002,530.002,590.002,590.00-7.17%451,1041.13
Oct 14, 20262,870.002,910.002,745.002,790.002,790.00-2.62%346,0290.88
Oct 13, 20262,890.002,920.002,730.002,865.002,865.00-2.05%299,3420.76
Oct 12, 20263,085.003,150.002,925.002,925.002,925.00-5.80%328,2810.83
Oct 09, 20263,105.003,210.003,045.003,105.003,105.000.00%00.00
Oct 08, 20263,090.003,210.003,045.003,105.003,105.00+0.49%285,2860.70
Oct 07, 20263,260.003,260.003,090.003,090.003,090.00-5.21%442,9641.10
Oct 06, 20263,260.003,300.003,225.003,260.003,260.00+1.40%403,0421.00
Oct 05, 20263,215.003,340.003,180.003,215.003,215.000.00%00.00
Oct 02, 20263,220.003,340.003,180.003,215.003,215.000.00%451,7181.12
Oct 01, 20263,100.003,225.003,040.003,215.003,215.00+3.71%497,3581.24
Sep 30, 20263,150.003,235.003,095.003,100.003,100.000.00%435,6581.09
Sep 29, 20263,130.003,160.003,055.003,100.003,100.00-2.05%494,0051.25
Sep 28, 20263,165.003,440.003,115.003,165.003,165.000.00%823,3692.11
Sep 25, 20263,165.003,440.002,975.003,165.003,165.000.00%00.00
Sep 24, 20263,165.003,440.002,975.003,165.003,165.000.00%00.00
Sep 23, 20263,020.003,440.002,975.003,165.003,165.00+5.68%1,499,7853.86
Sep 22, 20263,255.003,255.002,995.002,995.002,995.00-5.22%812,3972.11
Sep 21, 20262,945.003,265.002,905.003,160.003,160.00+10.68%1,842,3034.57
Sep 18, 20262,895.003,030.002,835.002,855.002,855.000.00%623,6661.40
Sep 17, 20262,975.002,990.002,840.002,855.002,855.00-4.99%507,9261.14
Sep 16, 20262,760.003,130.002,710.003,005.003,005.00+9.27%2,265,4245.35
Sep 15, 20262,640.003,000.002,550.002,750.002,750.00+7.42%2,044,7485.13
Sep 14, 20262,565.002,700.002,500.002,560.002,560.00-0.58%198,0480.49
Sep 11, 20262,570.002,615.002,540.002,575.002,575.00-1.15%136,6140.33
Sep 10, 20262,625.002,655.002,560.002,605.002,605.00-0.76%188,1670.45
Sep 09, 20262,555.002,705.002,555.002,625.002,625.00+0.77%324,6990.76
Sep 08, 20262,625.002,775.002,590.002,605.002,605.00-0.76%286,0770.65
Sep 07, 20262,610.002,685.002,600.002,625.002,625.00+0.96%127,6020.28