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%WTI99.31▲ 2.22%
← 012200.KO stock page

Keyang Elec Ma historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-022,260.002,285.002,230.002,280.002,248.5445,289
2023-04-282,355.002,355.002,260.002,260.002,228.8233,049
2023-04-272,335.002,345.002,285.002,320.002,287.9925,857
2023-04-262,230.002,310.002,180.002,310.002,278.1328,943
2023-04-252,260.002,265.002,195.002,255.002,223.8938,580
2023-04-242,300.002,315.002,220.002,255.002,223.8946,492
2023-04-212,320.002,345.002,300.002,300.002,268.2726,142
2023-04-202,395.002,395.002,310.002,310.002,278.1393,681
2023-04-192,355.002,400.002,345.002,380.002,347.1674,107
2023-04-182,410.002,415.002,350.002,355.002,322.5149,997
2023-04-172,440.002,450.002,390.002,410.002,376.7543,516
2023-04-142,380.002,440.002,370.002,440.002,406.3472,087
2023-04-132,380.002,415.002,330.002,400.002,366.8978,058
2023-04-122,385.002,425.002,350.002,380.002,347.1699,581
2023-04-112,360.002,410.002,305.002,410.002,376.75111,863
2023-04-102,255.002,360.002,215.002,360.002,327.44209,579
2023-04-072,240.002,250.002,180.002,225.002,194.3032,962
2023-04-062,210.002,250.002,185.002,240.002,209.0945,794
2023-04-052,255.002,255.002,185.002,210.002,179.5150,347
2023-04-042,180.002,240.002,180.002,235.002,204.1635,596
2023-04-032,175.002,205.002,160.002,190.002,159.7858,080
2023-03-312,240.002,270.002,180.002,180.002,149.9238,597
2023-03-302,215.002,285.002,180.002,250.002,218.9656,405
2023-03-292,150.002,195.002,140.002,185.002,154.8531,008
2023-03-282,225.002,225.002,155.002,170.002,140.0621,953
2023-03-272,220.002,220.002,150.002,200.002,169.6541,300
2023-03-242,210.002,245.002,180.002,225.002,194.3013,286
2023-03-232,240.002,240.002,160.002,230.002,199.2323,135
2023-03-222,250.002,250.002,160.002,240.002,209.0920,336
2023-03-212,185.002,220.002,160.002,200.002,169.6538,520
2023-03-202,165.002,200.002,145.002,185.002,154.8517,801
2023-03-172,120.002,185.002,105.002,170.002,140.0629,973
2023-03-162,140.002,200.002,010.002,140.002,110.4756,929
2023-03-152,115.002,150.002,085.002,120.002,090.7531,929
2023-03-142,110.002,140.002,000.002,115.002,085.8293,044
2023-03-132,145.002,170.002,100.002,105.002,075.9658,546
2023-03-102,235.002,235.002,175.002,190.002,159.7878,445
2023-03-092,270.002,280.002,220.002,255.002,223.8972,552
2023-03-082,260.002,285.002,235.002,275.002,243.6133,109
2023-03-072,270.002,270.002,230.002,270.002,238.6839,555
2023-03-062,290.002,290.002,250.002,260.002,228.8250,556
2023-03-032,285.002,285.002,250.002,270.002,238.6869,665
2023-03-022,295.002,305.002,260.002,285.002,253.4789,573
2023-02-282,300.002,335.002,280.002,300.002,268.2755,571
2023-02-272,290.002,310.002,260.002,305.002,273.2032,079
2023-02-242,340.002,350.002,300.002,310.002,278.1390,666
2023-02-232,310.002,350.002,300.002,330.002,297.8564,146
2023-02-222,275.002,335.002,265.002,335.002,302.7893,298
2023-02-212,340.002,340.002,280.002,315.002,283.06173,857
2023-02-202,305.002,330.002,215.002,330.002,297.85249,798
2023-02-172,400.002,555.002,235.002,290.002,258.411,418,789
2023-01-273,355.003,435.003,340.003,405.004,021.31182,131
2023-01-263,350.003,375.003,315.003,355.003,962.2653,328
2023-01-253,310.003,365.003,305.003,330.003,932.7471,989
2023-01-203,325.003,360.003,270.003,360.003,968.1784,075
2023-01-193,325.003,330.003,300.003,325.003,926.8322,410
2023-01-183,305.003,345.003,300.003,325.003,926.8346,971
2023-01-173,330.003,345.003,290.003,305.003,903.2141,624
2023-01-163,285.003,340.003,280.003,340.003,944.5534,879
2023-01-133,295.003,315.003,230.003,310.003,909.1249,910
← NewerPage 15 of 19 · 1,104 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.