Keyang Elec Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,861.00 | 1,895.00 | 1,839.00 | 1,886.00 | 1,886.00 | 150,869 |
| 2024-04-22 | 1,799.00 | 1,840.00 | 1,790.00 | 1,839.00 | 1,839.00 | 55,539 |
| 2024-04-19 | 1,850.00 | 1,850.00 | 1,756.00 | 1,799.00 | 1,799.00 | 157,613 |
| 2024-04-18 | 1,775.00 | 1,914.00 | 1,758.00 | 1,852.00 | 1,852.00 | 291,293 |
| 2024-04-17 | 1,820.00 | 1,820.00 | 1,758.00 | 1,777.00 | 1,777.00 | 84,480 |
| 2024-04-16 | 1,895.00 | 1,895.00 | 1,725.00 | 1,798.00 | 1,798.00 | 307,954 |
| 2024-04-15 | 1,835.00 | 1,980.00 | 1,823.00 | 1,874.00 | 1,874.00 | 855,771 |
| 2024-04-12 | 1,745.00 | 2,255.00 | 1,726.00 | 1,835.00 | 1,835.00 | 4,979,046 |
| 2024-04-11 | 1,728.00 | 1,738.00 | 1,711.00 | 1,737.00 | 1,737.00 | 5,499 |
| 2024-04-09 | 1,723.00 | 1,733.00 | 1,710.00 | 1,727.00 | 1,727.00 | 12,130 |
| 2024-04-08 | 1,722.00 | 1,735.00 | 1,715.00 | 1,723.00 | 1,723.00 | 8,696 |
| 2024-04-05 | 1,739.00 | 1,739.00 | 1,715.00 | 1,717.00 | 1,717.00 | 22,272 |
| 2024-04-04 | 1,741.00 | 1,744.00 | 1,712.00 | 1,726.00 | 1,726.00 | 7,388 |
| 2024-04-03 | 1,736.00 | 1,739.00 | 1,715.00 | 1,733.00 | 1,733.00 | 13,312 |
| 2024-04-02 | 1,733.00 | 1,743.00 | 1,720.00 | 1,736.00 | 1,736.00 | 22,854 |
| 2024-04-01 | 1,731.00 | 1,735.00 | 1,714.00 | 1,733.00 | 1,733.00 | 20,245 |
| 2024-03-29 | 1,740.00 | 1,740.00 | 1,726.00 | 1,731.00 | 1,731.00 | 6,283 |
| 2024-03-28 | 1,739.00 | 1,740.00 | 1,726.00 | 1,727.00 | 1,727.00 | 23,397 |
| 2024-03-27 | 1,730.00 | 1,737.00 | 1,719.00 | 1,725.00 | 1,725.00 | 6,351 |
| 2024-03-26 | 1,719.00 | 1,730.00 | 1,714.00 | 1,719.00 | 1,719.00 | 15,726 |
| 2024-03-25 | 1,753.00 | 1,764.00 | 1,714.00 | 1,714.00 | 1,714.00 | 34,395 |
| 2024-03-22 | 1,769.00 | 1,770.00 | 1,745.00 | 1,760.00 | 1,760.00 | 7,986 |
| 2024-03-21 | 1,739.00 | 1,770.00 | 1,739.00 | 1,745.00 | 1,745.00 | 26,940 |
| 2024-03-20 | 1,780.00 | 1,790.00 | 1,662.00 | 1,744.00 | 1,744.00 | 21,176 |
| 2024-03-19 | 1,780.00 | 1,790.00 | 1,768.00 | 1,770.00 | 1,770.00 | 17,540 |
| 2024-03-18 | 1,750.00 | 1,784.00 | 1,740.00 | 1,784.00 | 1,784.00 | 18,911 |
| 2024-03-15 | 1,709.00 | 1,750.00 | 1,707.00 | 1,750.00 | 1,750.00 | 24,811 |
| 2024-03-14 | 1,716.00 | 1,719.00 | 1,710.00 | 1,710.00 | 1,710.00 | 10,539 |
| 2024-03-13 | 1,701.00 | 1,716.00 | 1,701.00 | 1,716.00 | 1,716.00 | 18,091 |
| 2024-03-12 | 1,730.00 | 1,730.00 | 1,700.00 | 1,716.00 | 1,716.00 | 6,434 |
| 2024-03-11 | 1,718.00 | 1,725.00 | 1,696.00 | 1,725.00 | 1,725.00 | 8,921 |
| 2024-03-08 | 1,690.00 | 1,718.00 | 1,690.00 | 1,718.00 | 1,718.00 | 13,519 |
| 2024-03-07 | 1,702.00 | 1,708.00 | 1,696.00 | 1,696.00 | 1,696.00 | 16,613 |
| 2024-03-06 | 1,703.00 | 1,717.00 | 1,700.00 | 1,707.00 | 1,707.00 | 18,019 |
| 2024-03-05 | 1,723.00 | 1,730.00 | 1,707.00 | 1,715.00 | 1,715.00 | 20,159 |
| 2024-03-04 | 1,741.00 | 1,762.00 | 1,676.00 | 1,728.00 | 1,728.00 | 21,378 |
| 2024-02-29 | 1,748.00 | 1,748.00 | 1,726.00 | 1,741.00 | 1,741.00 | 19,873 |
| 2024-02-28 | 1,788.00 | 1,788.00 | 1,760.00 | 1,760.00 | 1,760.00 | 15,328 |
| 2024-02-27 | 1,787.00 | 1,797.00 | 1,769.00 | 1,772.00 | 1,772.00 | 4,685 |
| 2024-02-26 | 1,794.00 | 1,804.00 | 1,776.00 | 1,783.00 | 1,783.00 | 31,436 |
| 2024-02-23 | 1,793.00 | 1,807.00 | 1,782.00 | 1,782.00 | 1,782.00 | 7,349 |
| 2024-02-22 | 1,810.00 | 1,822.00 | 1,792.00 | 1,792.00 | 1,792.00 | 21,740 |
| 2024-02-21 | 1,791.00 | 1,827.00 | 1,791.00 | 1,819.00 | 1,819.00 | 11,548 |
| 2024-02-20 | 1,823.00 | 1,838.00 | 1,816.00 | 1,819.00 | 1,819.00 | 14,163 |
| 2024-02-19 | 1,827.00 | 1,827.00 | 1,810.00 | 1,823.00 | 1,823.00 | 52,274 |
| 2024-02-16 | 1,830.00 | 1,830.00 | 1,813.00 | 1,814.00 | 1,814.00 | 6,811 |
| 2024-02-15 | 1,830.00 | 1,834.00 | 1,813.00 | 1,820.00 | 1,820.00 | 10,303 |
| 2024-02-14 | 1,811.00 | 1,830.00 | 1,806.00 | 1,820.00 | 1,820.00 | 40,817 |
| 2024-02-13 | 1,830.00 | 1,831.00 | 1,742.00 | 1,825.00 | 1,825.00 | 14,694 |
| 2024-02-08 | 1,820.00 | 1,826.00 | 1,802.00 | 1,824.00 | 1,824.00 | 11,069 |
| 2024-02-07 | 1,814.00 | 1,833.00 | 1,814.00 | 1,815.00 | 1,815.00 | 28,274 |
| 2024-02-06 | 1,805.00 | 1,814.00 | 1,797.00 | 1,814.00 | 1,814.00 | 11,649 |
| 2024-02-05 | 1,833.00 | 1,835.00 | 1,793.00 | 1,810.00 | 1,810.00 | 25,862 |
| 2024-02-02 | 1,790.00 | 1,829.00 | 1,790.00 | 1,816.00 | 1,816.00 | 21,341 |
| 2024-02-01 | 1,752.00 | 1,805.00 | 1,744.00 | 1,789.00 | 1,789.00 | 19,088 |
| 2024-01-31 | 1,805.00 | 1,805.00 | 1,774.00 | 1,784.00 | 1,784.00 | 19,319 |
| 2024-01-30 | 1,755.00 | 1,817.00 | 1,755.00 | 1,814.00 | 1,814.00 | 49,128 |
| 2024-01-29 | 1,759.00 | 1,793.00 | 1,736.00 | 1,785.00 | 1,785.00 | 47,658 |
| 2024-01-26 | 1,726.00 | 1,754.00 | 1,726.00 | 1,752.00 | 1,752.00 | 25,112 |
| 2024-01-25 | 1,747.00 | 1,749.00 | 1,722.00 | 1,744.00 | 1,744.00 | 21,576 |
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.