KRX · 012205 · stock
Keyang Electric Machinery Co., Ltd. (012205) stock price history
Every KRX trading session of Keyang Electric Machinery Co., Ltd. from Sep 29, 2005 to Sep 28, 2026: 5,186 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
012205 adjusted close, 2005 to 2026
- ₩22,800
- All time high, 2026
- ₩26,900
- 52 week high, ₩2,830 low
- 5,186
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
012205 key facts
- Keyang Electric Machinery Co., Ltd. (012205) closed at ₩4,990 on Sep 28, 2026 on KRX.
- 012205's all time high close is ₩22,800, set on May 13, 2026; its all time low close is ₩551.17 on Oct 27, 2008.
- 012205's 52 week range is ₩2,830 to ₩26,900.
- 012205 returned +68.3% over the year to Sep 28, 2026 and -33.9% over five years.
- Over ten years 012205 returned +14%, +1.3% a year compounded.
- 012205's deepest drawdown was -87.2% from May 21, 2018 to Nov 27, 2025.
- DataCedar holds 5,186 daily sessions of 012205 history from Sep 29, 2005 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
012205 price chart, 2005 to 2026
012205 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.7% |
| 3 months | -51.0% |
| 6 months | -7.6% |
| Year to date | -60.0% |
| 1 year | +68.3% |
| 3 years | +27.7% |
| 5 years | -33.9% |
| 10 years | +13.6% |
| Since Sep 29, 2005 | +528.8% |
| Compound annual growth, 21.0 years | +9.2% |
012205 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩22,800 on May 13, 2026
- All time low close
- ₩551.17 on Oct 27, 2008
- 52 week high
- ₩26,900 on May 14, 2026
- 52 week low
- ₩2,830 on Nov 27, 2025
- Deepest drawdown
- -87.2% from May 21, 2018 to Nov 27, 2025, recovered May 13, 2026
- Best single session
- +30.0% on Dec 29, 2025
- Worst single session
- -29.4% on Jun 25, 2015
- Volatility, 1 year annualised
- 151.9%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2005
- 6.3×
- Best calendar year
- 2025, +245%
- Worst calendar year
- 2008, -46%
012205 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩10,000 | ₩26,900 | ₩4,970 | ₩4,990 | -60.0% | 53.4M | 181 |
| 2025 | ₩3,625 | ₩12,480 | ₩2,830 | ₩12,480 | +244.8% | 2.3M | 241 |
| 2024 | ₩4,035 | ₩5,920 | ₩3,050 | ₩3,620 | -10.3% | 1.2M | 244 |
| 2023 | ₩5,162 | ₩5,916 | ₩3,628 | ₩4,035 | -21.8% | 466.5K | 245 |
| 2022 | ₩6,909 | ₩7,077 | ₩4,491 | ₩5,162 | -24.4% | 881.2K | 244 |
| 2021 | ₩7,134 | ₩9,166 | ₩6,182 | ₩6,830 | -4.3% | 2.7M | 248 |
| 2020 | ₩6,304 | ₩10,491 | ₩3,342 | ₩7,134 | +12.3% | 27.4M | 248 |
| 2019 | ₩7,759 | ₩12,221 | ₩6,246 | ₩6,353 | -16.0% | 15M | 246 |
| 2018 | ₩3,553 | ₩28,946 | ₩2,986 | ₩7,565 | +114.4% | 54.5M | 244 |
| 2017 | ₩3,712 | ₩5,390 | ₩3,357 | ₩3,529 | -4.6% | 16.8M | 241 |
| 2016 | ₩3,134 | ₩5,182 | ₩2,716 | ₩3,698 | +18.0% | 10M | 246 |
| 2015 | ₩2,120 | ₩7,295 | ₩1,924 | ₩3,134 | +47.5% | 35.4M | 249 |
| 2014 | ₩1,447 | ₩2,854 | ₩1,376 | ₩2,125 | +47.3% | 3.8M | 245 |
| 2013 | ₩1,294 | ₩1,894 | ₩1,225 | ₩1,443 | +8.9% | 3.5M | 247 |
| 2012 | ₩1,429 | ₩1,553 | ₩1,159 | ₩1,324 | -8.9% | 1.2M | 248 |
| 2011 | ₩1,543 | ₩1,982 | ₩1,152 | ₩1,454 | -5.8% | 5M | 248 |
| 2010 | ₩992.71 | ₩2,900 | ₩839.68 | ₩1,543 | +54.8% | 31.1M | 251 |
| 2009 | ₩662.32 | ₩1,650 | ₩597.98 | ₩996.63 | +51.3% | 5.5M | 253 |
| 2008 | ₩1,241 | ₩1,422 | ₩512.06 | ₩658.54 | -46.2% | 2.3M | 257 |
| 2007 | ₩798.09 | ₩1,851 | ₩764.13 | ₩1,223 | +49.5% | 9.4M | 246 |
| 2006 | ₩931.11 | ₩976.53 | ₩704.01 | ₩818.47 | -11.8% | 809.2K | 248 |
| 2005 | ₩761.82 | ₩984.02 | ₩749.13 | ₩927.87 | n/a | 979.6K | 66 |
012205 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩4,990 | -13.2% |
| August 2026 | ₩5,750 | +0.5% |
| July 2026 | ₩5,720 | -30.8% |
| June 2026 | ₩8,260 | -39.8% |
| May 2026 | ₩13,710 | +62.6% |
| April 2026 | ₩8,430 | +57.6% |
| March 2026 | ₩5,350 | -35.9% |
| February 2026 | ₩8,350 | +6.4% |
| January 2026 | ₩7,850 | -37.1% |
| December 2025 | ₩12,480 | +334.8% |
| November 2025 | ₩2,870 | -5.6% |
| October 2025 | ₩3,040 | -4.9% |
About the 012205 data
Daily bars. 5,186 sessions from Sep 29, 2005 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/012205/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
012205 share price history
