Keyang Elec Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 1,710.00 | 1,720.00 | 1,654.00 | 1,683.00 | 1,683.00 | 184,438 |
| 2024-07-19 | 1,710.00 | 1,727.00 | 1,693.00 | 1,716.00 | 1,716.00 | 191,045 |
| 2024-07-18 | 1,720.00 | 1,730.00 | 1,699.00 | 1,702.00 | 1,702.00 | 409,948 |
| 2024-07-17 | 1,704.00 | 2,100.00 | 1,695.00 | 1,730.00 | 1,730.00 | 6,147,596 |
| 2024-07-16 | 1,703.00 | 1,719.00 | 1,694.00 | 1,704.00 | 1,704.00 | 85,231 |
| 2024-07-15 | 1,709.00 | 1,710.00 | 1,698.00 | 1,703.00 | 1,703.00 | 28,516 |
| 2024-07-12 | 1,717.00 | 1,729.00 | 1,700.00 | 1,709.00 | 1,709.00 | 48,391 |
| 2024-07-11 | 1,735.00 | 1,744.00 | 1,717.00 | 1,717.00 | 1,717.00 | 70,574 |
| 2024-07-10 | 1,737.00 | 1,739.00 | 1,711.00 | 1,735.00 | 1,735.00 | 58,565 |
| 2024-07-09 | 1,710.00 | 1,735.00 | 1,710.00 | 1,719.00 | 1,719.00 | 44,851 |
| 2024-07-08 | 1,702.00 | 1,728.00 | 1,687.00 | 1,720.00 | 1,720.00 | 55,774 |
| 2024-07-05 | 1,720.00 | 1,720.00 | 1,701.00 | 1,702.00 | 1,702.00 | 47,362 |
| 2024-07-04 | 1,720.00 | 1,728.00 | 1,701.00 | 1,707.00 | 1,707.00 | 54,485 |
| 2024-07-03 | 1,726.00 | 1,729.00 | 1,690.00 | 1,719.00 | 1,719.00 | 67,451 |
| 2024-07-02 | 1,757.00 | 1,780.00 | 1,690.00 | 1,719.00 | 1,719.00 | 109,113 |
| 2024-07-01 | 1,733.00 | 1,776.00 | 1,731.00 | 1,757.00 | 1,757.00 | 72,228 |
| 2024-06-28 | 1,753.00 | 1,753.00 | 1,730.00 | 1,743.00 | 1,743.00 | 53,060 |
| 2024-06-27 | 1,780.00 | 1,780.00 | 1,650.00 | 1,739.00 | 1,739.00 | 114,389 |
| 2024-06-26 | 1,800.00 | 1,800.00 | 1,766.00 | 1,770.00 | 1,770.00 | 41,788 |
| 2024-06-25 | 1,778.00 | 1,779.00 | 1,750.00 | 1,770.00 | 1,770.00 | 102,650 |
| 2024-06-24 | 1,790.00 | 1,810.00 | 1,776.00 | 1,777.00 | 1,777.00 | 55,778 |
| 2024-06-21 | 1,815.00 | 1,815.00 | 1,801.00 | 1,809.00 | 1,809.00 | 63,976 |
| 2024-06-20 | 1,813.00 | 1,829.00 | 1,792.00 | 1,805.00 | 1,805.00 | 104,188 |
| 2024-06-19 | 1,835.00 | 1,839.00 | 1,806.00 | 1,813.00 | 1,813.00 | 72,309 |
| 2024-06-18 | 1,829.00 | 1,848.00 | 1,801.00 | 1,819.00 | 1,819.00 | 86,065 |
| 2024-06-17 | 1,792.00 | 1,826.00 | 1,781.00 | 1,817.00 | 1,817.00 | 156,601 |
| 2024-06-14 | 1,814.00 | 1,830.00 | 1,771.00 | 1,792.00 | 1,792.00 | 152,360 |
| 2024-06-13 | 1,835.00 | 1,935.00 | 1,721.00 | 1,813.00 | 1,813.00 | 279,729 |
| 2024-06-12 | 1,810.00 | 1,852.00 | 1,796.00 | 1,836.00 | 1,836.00 | 193,136 |
| 2024-06-11 | 1,787.00 | 1,823.00 | 1,781.00 | 1,799.00 | 1,799.00 | 122,446 |
| 2024-06-10 | 1,780.00 | 1,854.00 | 1,766.00 | 1,803.00 | 1,803.00 | 340,974 |
| 2024-06-07 | 1,775.00 | 1,795.00 | 1,774.00 | 1,779.00 | 1,779.00 | 93,665 |
| 2024-06-05 | 1,794.00 | 1,830.00 | 1,782.00 | 1,786.00 | 1,786.00 | 179,272 |
| 2024-06-04 | 1,798.00 | 1,798.00 | 1,767.00 | 1,781.00 | 1,781.00 | 170,181 |
| 2024-06-03 | 1,783.00 | 1,798.00 | 1,760.00 | 1,790.00 | 1,790.00 | 197,254 |
| 2024-05-31 | 1,817.00 | 1,828.00 | 1,766.00 | 1,790.00 | 1,790.00 | 225,972 |
| 2024-05-30 | 1,855.00 | 1,855.00 | 1,830.00 | 1,832.00 | 1,832.00 | 130,899 |
| 2024-05-29 | 1,881.00 | 1,935.00 | 1,848.00 | 1,849.00 | 1,849.00 | 421,370 |
| 2024-05-28 | 1,872.00 | 1,890.00 | 1,861.00 | 1,872.00 | 1,872.00 | 158,202 |
| 2024-05-27 | 1,887.00 | 1,896.00 | 1,846.00 | 1,872.00 | 1,872.00 | 236,571 |
| 2024-05-24 | 1,879.00 | 1,892.00 | 1,845.00 | 1,877.00 | 1,877.00 | 242,821 |
| 2024-05-23 | 1,931.00 | 1,940.00 | 1,874.00 | 1,880.00 | 1,880.00 | 252,617 |
| 2024-05-22 | 1,912.00 | 1,960.00 | 1,905.00 | 1,931.00 | 1,931.00 | 302,426 |
| 2024-05-21 | 1,919.00 | 1,940.00 | 1,884.00 | 1,909.00 | 1,909.00 | 356,481 |
| 2024-05-20 | 1,950.00 | 1,963.00 | 1,902.00 | 1,926.00 | 1,926.00 | 305,257 |
| 2024-05-17 | 2,015.00 | 2,015.00 | 1,936.00 | 1,946.00 | 1,946.00 | 721,225 |
| 2024-05-16 | 2,020.00 | 2,050.00 | 2,005.00 | 2,045.00 | 2,045.00 | 448,025 |
| 2024-05-14 | 2,075.00 | 2,080.00 | 1,999.00 | 2,010.00 | 2,010.00 | 615,436 |
| 2024-05-13 | 2,185.00 | 2,185.00 | 2,050.00 | 2,070.00 | 2,070.00 | 1,307,610 |
| 2024-05-10 | 2,255.00 | 2,280.00 | 2,150.00 | 2,190.00 | 2,190.00 | 1,673,550 |
| 2024-05-09 | 2,300.00 | 2,325.00 | 2,135.00 | 2,185.00 | 2,185.00 | 1,885,491 |
| 2024-05-08 | 2,415.00 | 2,490.00 | 2,225.00 | 2,310.00 | 2,310.00 | 2,567,033 |
| 2024-05-07 | 2,360.00 | 2,595.00 | 2,330.00 | 2,430.00 | 2,430.00 | 6,217,848 |
| 2024-05-03 | 2,535.00 | 2,550.00 | 2,370.00 | 2,380.00 | 2,380.00 | 4,765,201 |
| 2024-05-02 | 2,180.00 | 2,555.00 | 2,105.00 | 2,555.00 | 2,555.00 | 20,424,680 |
| 2024-04-30 | 1,950.00 | 1,979.00 | 1,938.00 | 1,968.00 | 1,968.00 | 210,947 |
| 2024-04-29 | 1,930.00 | 1,965.00 | 1,903.00 | 1,940.00 | 1,940.00 | 148,518 |
| 2024-04-26 | 1,898.00 | 1,976.00 | 1,874.00 | 1,930.00 | 1,930.00 | 508,541 |
| 2024-04-25 | 1,885.00 | 1,899.00 | 1,870.00 | 1,890.00 | 1,890.00 | 68,202 |
| 2024-04-24 | 1,888.00 | 1,908.00 | 1,872.00 | 1,900.00 | 1,900.00 | 98,946 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 23.6006 KRW |
| 2022-12-28 | 23.6006 KRW |
| 2021-12-29 | 33.0408 KRW |
| 2020-12-29 | 33.0408 KRW |
| 2019-12-27 | 33.0408 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.