See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.08▼ 5.38%
← 012200.KO stock page

Keyang Elec Ma historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-282,120.002,195.002,120.002,120.002,090.7533,500
2023-07-272,040.002,155.002,010.002,155.002,125.2727,464
2023-07-262,190.002,190.001,992.002,040.002,011.8568,052
2023-07-252,185.002,225.002,175.002,190.002,159.7832,008
2023-07-242,260.002,265.002,175.002,235.002,204.1662,467
2023-07-212,290.002,300.002,245.002,275.002,243.6112,939
2023-07-202,245.002,290.002,215.002,290.002,258.4112,733
2023-07-192,240.002,245.002,160.002,245.002,214.0355,006
2023-07-182,335.002,335.002,230.002,245.002,214.0372,890
2023-07-172,320.002,365.002,300.002,345.002,312.6583,341
2023-07-142,180.002,320.002,160.002,320.002,287.99124,564
2023-07-132,205.002,235.002,180.002,180.002,149.9235,454
2023-07-122,195.002,205.002,175.002,185.002,154.8521,199
2023-07-112,160.002,185.002,130.002,185.002,154.8517,115
2023-07-102,155.002,170.002,100.002,165.002,135.1330,212
2023-07-072,165.002,185.002,130.002,155.002,125.2742,282
2023-07-062,210.002,210.002,155.002,195.002,164.7252,944
2023-07-052,215.002,220.002,180.002,205.002,174.5844,009
2023-07-042,235.002,235.002,195.002,215.002,184.4422,700
2023-07-032,220.002,230.002,210.002,225.002,194.3025,462
2023-06-302,170.002,190.002,160.002,190.002,159.7842,050
2023-06-292,200.002,200.002,160.002,170.002,140.0625,230
2023-06-282,225.002,225.002,180.002,200.002,169.6543,571
2023-06-272,230.002,245.002,200.002,225.002,194.3047,700
2023-06-262,225.002,290.002,200.002,225.002,194.3017,745
2023-06-232,240.002,250.002,200.002,225.002,194.3037,752
2023-06-222,200.002,270.002,155.002,225.002,194.3048,009
2023-06-212,265.002,275.002,180.002,200.002,169.65141,883
2023-06-202,285.002,295.002,225.002,285.002,253.4754,939
2023-06-192,310.002,315.002,235.002,285.002,253.47113,487
2023-06-162,320.002,325.002,295.002,320.002,287.9937,169
2023-06-152,315.002,345.002,285.002,330.002,297.8532,295
2023-06-142,345.002,345.002,280.002,330.002,297.8558,968
2023-06-132,350.002,355.002,310.002,345.002,312.6535,996
2023-06-122,320.002,365.002,320.002,355.002,322.5123,817
2023-06-092,355.002,370.002,340.002,365.002,332.3734,171
2023-06-082,370.002,370.002,325.002,355.002,322.5134,998
2023-06-072,360.002,370.002,345.002,370.002,337.3018,860
2023-06-052,355.002,370.002,330.002,355.002,322.5147,782
2023-06-022,365.002,385.002,330.002,355.002,322.5146,120
2023-06-012,350.002,360.002,310.002,360.002,327.4419,949
2023-05-312,340.002,355.002,305.002,335.002,302.7823,020
2023-05-302,325.002,355.002,325.002,340.002,307.7233,926
2023-05-262,340.002,350.002,300.002,325.002,292.9229,027
2023-05-252,370.002,380.002,330.002,335.002,302.7824,839
2023-05-242,380.002,400.002,340.002,370.002,337.3051,197
2023-05-232,345.002,390.002,340.002,380.002,347.1682,928
2023-05-222,340.002,385.002,320.002,340.002,307.7222,925
2023-05-192,380.002,385.002,220.002,340.002,307.7295,630
2023-05-182,345.002,365.002,330.002,355.002,322.5143,267
2023-05-172,310.002,345.002,225.002,335.002,302.7862,876
2023-05-162,365.002,365.002,270.002,295.002,263.3449,732
2023-05-152,385.002,385.002,295.002,320.002,287.9927,699
2023-05-122,395.002,405.002,340.002,370.002,337.3084,431
2023-05-112,295.002,400.002,295.002,385.002,352.09107,193
2023-05-102,275.002,305.002,265.002,290.002,258.41110,723
2023-05-092,290.002,310.002,255.002,275.002,243.6115,233
2023-05-082,280.002,305.002,270.002,270.002,238.6826,104
2023-05-042,280.002,310.002,195.002,265.002,233.7565,675
2023-05-032,285.002,320.002,275.002,295.002,263.3451,326
← NewerPage 14 of 19 · 1,099 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.