Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 012200.KO stock page

Keyang Elec Ma historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,645.002,780.002,605.002,770.002,770.00207,994
2026-10-162,670.002,780.002,645.002,730.002,730.00284,040
2026-10-152,665.002,755.002,575.002,620.002,620.00336,824
2026-10-142,835.002,910.002,770.002,835.002,835.00209,197
2026-10-132,850.002,860.002,720.002,840.002,840.00348,201
2026-10-123,015.003,030.002,800.002,880.002,880.00375,944
2026-10-083,055.003,060.003,000.003,010.003,010.00258,874
2026-10-073,180.003,185.003,050.003,060.003,060.00339,880
2026-10-063,125.003,170.003,100.003,145.003,145.00385,801
2026-10-023,140.003,200.003,080.003,110.003,110.00530,377
2026-10-013,000.003,260.002,970.003,120.003,120.001,044,715
2026-09-303,065.003,105.002,985.003,000.003,000.00463,123
2026-09-293,130.003,130.002,980.003,060.003,060.00651,783
2026-09-283,250.003,295.003,160.003,160.003,160.00624,132
2026-09-233,280.003,430.003,180.003,235.003,235.003,032,328
2026-09-223,845.004,300.003,780.003,820.003,820.00825,968
2026-09-213,930.003,955.003,750.003,845.003,845.00448,467
2026-09-183,620.004,650.003,620.003,935.003,935.005,690,415
2026-09-173,580.003,675.003,515.003,610.003,610.0082,349
2026-09-163,600.003,600.003,480.003,580.003,580.00105,070
2026-09-153,500.003,735.003,470.003,530.003,530.00172,075
2026-09-143,575.003,620.003,450.003,465.003,465.00121,888
2026-09-113,595.003,625.003,405.003,575.003,575.0054,208
2026-09-103,630.003,630.003,525.003,625.003,625.0087,935
2026-09-093,615.003,705.003,460.003,620.003,620.00143,961
2026-09-083,700.003,740.003,600.003,600.003,600.00306,637
2026-09-073,620.003,720.003,580.003,670.003,670.00173,223
2026-09-043,505.003,625.003,480.003,600.003,600.00151,325
2026-09-033,535.003,570.003,430.003,490.003,490.00180,260
2026-09-023,550.003,635.003,460.003,535.003,535.00168,511
2026-09-013,790.003,795.003,555.003,620.003,620.00317,598
2026-08-313,745.003,800.003,560.003,790.003,790.00131,977
2026-08-283,795.003,830.003,700.003,750.003,750.00138,003
2026-08-273,825.003,950.003,780.003,805.003,805.00135,926
2026-08-263,975.003,975.003,785.003,825.003,825.00173,425
2026-08-253,890.003,950.003,670.003,915.003,915.00174,527
2026-08-243,970.004,045.003,855.003,880.003,880.00167,336
2026-08-214,165.004,165.003,935.003,970.003,970.00216,183
2026-08-204,250.004,365.004,220.004,270.004,270.00215,928
2026-08-194,410.004,500.004,200.004,210.004,210.00354,795
2026-08-184,245.005,270.004,180.004,555.004,555.001,961,701
2026-08-144,275.004,475.004,200.004,335.004,335.00353,637
2026-08-134,225.004,380.004,200.004,270.004,270.00340,228
2026-08-124,200.004,400.004,110.004,220.004,220.00309,860
2026-08-114,180.004,220.004,050.004,200.004,200.00151,962
2026-08-104,060.004,185.004,010.004,180.004,180.00193,102
2026-08-074,120.004,120.003,865.004,005.004,005.00157,489
2026-08-064,160.004,270.003,955.004,055.004,055.00213,538
2026-08-053,910.004,220.003,885.004,115.004,115.00494,901
2026-08-043,685.003,920.003,685.003,775.003,775.00235,282
2026-08-033,555.003,870.003,515.003,660.003,660.00346,846
2026-07-313,550.003,595.003,425.003,555.003,555.00315,322
2026-07-303,300.003,490.003,240.003,280.003,280.00246,179
2026-07-293,650.003,845.003,240.003,390.003,390.00227,517
2026-07-283,900.003,990.003,595.003,630.003,630.00189,307
2026-07-274,100.004,290.004,000.004,010.004,010.00163,278
2026-07-244,165.264,294.093,921.934,036.444,036.44347,900
2026-07-234,131.864,170.033,864.684,170.034,170.03324,829
2026-07-224,150.954,399.053,998.274,012.584,012.58514,079
2026-07-213,885.004,245.003,800.004,085.004,085.00342,060
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2723.6006 KRW
2022-12-2823.6006 KRW
2021-12-2933.0408 KRW
2020-12-2933.0408 KRW
2019-12-2733.0408 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.