Keyang Elec Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 1,694.00 | 1,771.00 | 1,682.00 | 1,748.00 | 1,748.00 | 62,309 |
| 2024-01-23 | 1,706.00 | 1,713.00 | 1,694.00 | 1,694.00 | 1,694.00 | 50,486 |
| 2024-01-22 | 1,733.00 | 1,733.00 | 1,703.00 | 1,703.00 | 1,703.00 | 15,451 |
| 2024-01-19 | 1,713.00 | 1,741.00 | 1,713.00 | 1,723.00 | 1,723.00 | 26,592 |
| 2024-01-18 | 1,705.00 | 1,721.00 | 1,704.00 | 1,716.00 | 1,716.00 | 37,712 |
| 2024-01-17 | 1,731.00 | 1,770.00 | 1,695.00 | 1,705.00 | 1,705.00 | 57,543 |
| 2024-01-16 | 1,775.00 | 1,775.00 | 1,731.00 | 1,731.00 | 1,731.00 | 61,022 |
| 2024-01-15 | 1,810.00 | 1,810.00 | 1,722.00 | 1,775.00 | 1,775.00 | 76,263 |
| 2024-01-12 | 1,831.00 | 1,838.00 | 1,808.00 | 1,810.00 | 1,810.00 | 16,079 |
| 2024-01-11 | 1,824.00 | 1,840.00 | 1,811.00 | 1,831.00 | 1,831.00 | 43,802 |
| 2024-01-10 | 1,814.00 | 1,843.00 | 1,814.00 | 1,831.00 | 1,831.00 | 44,966 |
| 2024-01-09 | 1,843.00 | 1,859.00 | 1,720.00 | 1,845.00 | 1,845.00 | 67,213 |
| 2024-01-08 | 1,838.00 | 1,853.00 | 1,820.00 | 1,843.00 | 1,843.00 | 14,112 |
| 2024-01-05 | 1,849.00 | 1,849.00 | 1,837.00 | 1,845.00 | 1,845.00 | 8,378 |
| 2024-01-04 | 1,851.00 | 1,851.00 | 1,839.00 | 1,840.00 | 1,840.00 | 13,989 |
| 2024-01-03 | 1,857.00 | 1,860.00 | 1,840.00 | 1,853.00 | 1,853.00 | 16,074 |
| 2024-01-02 | 1,867.00 | 1,867.00 | 1,843.00 | 1,857.00 | 1,857.00 | 17,058 |
| 2023-12-28 | 1,827.00 | 1,860.00 | 1,820.00 | 1,855.00 | 1,855.00 | 23,047 |
| 2023-12-27 | 1,830.00 | 1,830.00 | 1,805.00 | 1,827.00 | 1,827.00 | 11,663 |
| 2023-12-26 | 1,822.00 | 1,822.00 | 1,805.00 | 1,812.00 | 1,787.00 | 28,286 |
| 2023-12-22 | 1,826.00 | 1,826.00 | 1,813.00 | 1,822.00 | 1,796.86 | 106,522 |
| 2023-12-21 | 1,818.00 | 1,826.00 | 1,802.00 | 1,826.00 | 1,800.81 | 43,773 |
| 2023-12-20 | 1,827.00 | 1,827.00 | 1,811.00 | 1,818.00 | 1,792.92 | 13,912 |
| 2023-12-19 | 1,828.00 | 1,829.00 | 1,805.00 | 1,822.00 | 1,796.86 | 27,439 |
| 2023-12-18 | 1,823.00 | 1,839.00 | 1,810.00 | 1,823.00 | 1,797.85 | 18,166 |
| 2023-12-15 | 1,807.00 | 1,838.00 | 1,807.00 | 1,823.00 | 1,797.85 | 14,662 |
| 2023-12-14 | 1,815.00 | 1,816.00 | 1,802.00 | 1,807.00 | 1,782.07 | 20,618 |
| 2023-12-13 | 1,898.00 | 1,898.00 | 1,800.00 | 1,808.00 | 1,783.06 | 45,889 |
| 2023-12-12 | 1,825.00 | 1,825.00 | 1,803.00 | 1,824.00 | 1,798.83 | 54,501 |
| 2023-12-11 | 1,828.00 | 1,840.00 | 1,820.00 | 1,825.00 | 1,799.82 | 24,145 |
| 2023-12-08 | 1,831.00 | 1,848.00 | 1,803.00 | 1,827.00 | 1,801.79 | 42,637 |
| 2023-12-07 | 1,849.00 | 1,849.00 | 1,818.00 | 1,839.00 | 1,813.63 | 25,845 |
| 2023-12-06 | 1,900.00 | 1,909.00 | 1,816.00 | 1,850.00 | 1,824.48 | 74,510 |
| 2023-12-05 | 1,903.00 | 1,916.00 | 1,897.00 | 1,910.00 | 1,883.65 | 26,417 |
| 2023-12-04 | 1,910.00 | 1,917.00 | 1,811.00 | 1,903.00 | 1,876.74 | 22,445 |
| 2023-12-01 | 1,906.00 | 1,918.00 | 1,903.00 | 1,917.00 | 1,890.55 | 36,793 |
| 2023-11-30 | 1,915.00 | 1,927.00 | 1,897.00 | 1,906.00 | 1,879.70 | 25,755 |
| 2023-11-29 | 1,916.00 | 1,929.00 | 1,914.00 | 1,916.00 | 1,889.57 | 26,300 |
| 2023-11-28 | 1,920.00 | 1,928.00 | 1,916.00 | 1,916.00 | 1,889.57 | 15,819 |
| 2023-11-27 | 1,926.00 | 1,944.00 | 1,920.00 | 1,920.00 | 1,893.51 | 25,493 |
| 2023-11-24 | 1,936.00 | 1,936.00 | 1,925.00 | 1,926.00 | 1,899.43 | 15,338 |
| 2023-11-23 | 1,932.00 | 1,935.00 | 1,928.00 | 1,935.00 | 1,908.30 | 11,067 |
| 2023-11-22 | 1,936.00 | 1,936.00 | 1,916.00 | 1,932.00 | 1,905.34 | 32,114 |
| 2023-11-21 | 1,944.00 | 1,944.00 | 1,927.00 | 1,928.00 | 1,901.40 | 23,013 |
| 2023-11-20 | 1,935.00 | 1,944.00 | 1,930.00 | 1,937.00 | 1,910.28 | 34,961 |
| 2023-11-17 | 1,938.00 | 1,943.00 | 1,920.00 | 1,935.00 | 1,908.30 | 19,213 |
| 2023-11-16 | 1,928.00 | 1,959.00 | 1,928.00 | 1,931.00 | 1,904.36 | 26,323 |
| 2023-11-15 | 1,999.00 | 1,999.00 | 1,924.00 | 1,928.00 | 1,901.40 | 105,469 |
| 2023-11-14 | 1,968.00 | 2,000.00 | 1,954.00 | 1,954.00 | 1,927.04 | 10,284 |
| 2023-11-13 | 1,973.00 | 1,983.00 | 1,942.00 | 1,980.00 | 1,952.68 | 11,721 |
| 2023-11-10 | 1,985.00 | 1,985.00 | 1,951.00 | 1,983.00 | 1,955.64 | 5,839 |
| 2023-11-09 | 1,995.00 | 2,000.00 | 1,975.00 | 1,984.00 | 1,956.63 | 6,802 |
| 2023-11-08 | 1,972.00 | 2,005.00 | 1,972.00 | 1,986.00 | 1,958.60 | 13,038 |
| 2023-11-07 | 1,978.00 | 1,988.00 | 1,949.00 | 1,980.00 | 1,952.68 | 12,654 |
| 2023-11-06 | 1,950.00 | 1,979.00 | 1,935.00 | 1,978.00 | 1,950.71 | 19,890 |
| 2023-11-03 | 1,930.00 | 1,950.00 | 1,923.00 | 1,932.00 | 1,905.34 | 20,630 |
| 2023-11-02 | 1,946.00 | 1,970.00 | 1,925.00 | 1,925.00 | 1,898.44 | 13,046 |
| 2023-11-01 | 1,945.00 | 1,956.00 | 1,931.00 | 1,941.00 | 1,914.22 | 18,700 |
| 2023-10-31 | 1,977.00 | 1,997.00 | 1,943.00 | 1,945.00 | 1,918.17 | 10,791 |
| 2023-10-30 | 1,989.00 | 1,989.00 | 1,962.00 | 1,977.00 | 1,949.72 | 9,344 |
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.