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%WTI99.84▲ 2.77%
← 012200.KO stock page

Keyang Elec Ma historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-123,285.003,285.003,225.003,270.003,861.8831,948
2023-01-113,100.003,300.003,100.003,270.003,861.88128,300
2023-01-103,170.003,170.003,100.003,125.003,690.6373,972
2023-01-093,200.003,200.003,145.003,170.003,743.7850,787
2023-01-063,050.003,215.003,050.003,190.003,767.40143,727
2023-01-053,005.003,050.002,980.003,050.003,602.0640,478
2023-01-043,035.003,045.002,985.003,020.003,566.6339,110
2023-01-033,100.003,120.003,000.003,030.003,578.4481,678
2023-01-023,170.003,260.003,055.003,065.003,619.7775,107
2022-12-293,215.003,260.003,090.003,170.003,743.7885,568
2022-12-283,185.003,275.003,180.003,260.003,850.07124,598
2022-12-273,150.003,255.003,115.003,205.003,755.59264,791
2022-12-262,970.003,180.002,970.003,105.003,638.41328,611
2022-12-232,900.003,000.002,860.002,975.003,486.07133,313
2022-12-222,825.002,885.002,810.002,880.003,374.7547,428
2022-12-212,825.002,860.002,780.002,825.003,310.3132,197
2022-12-202,855.002,855.002,815.002,825.003,310.3131,520
2022-12-192,810.002,860.002,800.002,860.003,351.3223,998
2022-12-162,800.002,830.002,780.002,825.003,310.3124,532
2022-12-152,810.002,845.002,760.002,845.003,333.7433,904
2022-12-142,800.002,835.002,775.002,830.003,316.16118,495
2022-12-132,765.002,815.002,755.002,775.003,251.7228,551
2022-12-122,780.002,850.002,760.002,770.003,245.8644,533
2022-12-092,780.002,795.002,750.002,785.003,263.4324,573
2022-12-082,845.002,860.002,730.002,790.003,269.2943,299
2022-12-072,905.002,910.002,840.002,845.003,333.7431,936
2022-12-062,970.002,970.002,900.002,920.003,421.6324,987
2022-12-052,940.002,950.002,920.002,950.003,456.7823,330
2022-12-022,905.002,965.002,885.002,940.003,445.0642,022
2022-12-012,930.002,970.002,880.002,900.003,398.1942,514
2022-11-302,850.002,905.002,850.002,900.003,398.1918,820
2022-11-292,915.002,915.002,860.002,870.003,363.0421,273
2022-11-282,980.002,980.002,870.002,915.003,415.7752,362
2022-11-252,945.003,000.002,935.002,980.003,491.9344,082
2022-11-242,915.002,945.002,890.002,945.003,450.9230,213
2022-11-232,850.002,925.002,820.002,915.003,415.7799,689
2022-11-222,770.002,830.002,770.002,820.003,304.4533,802
2022-11-212,790.002,835.002,750.002,790.003,269.2934,704
2022-11-182,855.002,855.002,765.002,790.003,269.2945,754
2022-11-172,865.002,870.002,680.002,840.003,327.8890,981
2022-11-162,850.002,890.002,820.002,865.003,357.1832,406
2022-11-152,850.002,850.002,795.002,845.003,333.7428,903
2022-11-142,805.002,855.002,780.002,840.003,327.8852,954
2022-11-112,830.002,880.002,780.002,805.003,286.8754,739
2022-11-102,710.002,810.002,690.002,805.003,286.8733,822
2022-11-092,750.002,780.002,725.002,740.003,210.7048,331
2022-11-082,685.002,795.002,660.002,740.003,210.7043,043
2022-11-072,650.002,690.002,630.002,675.003,134.5424,237
2022-11-042,585.002,655.002,570.002,650.003,105.2426,612
2022-11-032,600.002,625.002,580.002,610.003,058.3711,183
2022-11-022,665.002,665.002,610.002,635.003,087.6792,622
2022-11-012,680.002,680.002,640.002,665.003,122.8212,457
2022-10-312,605.002,675.002,600.002,655.003,111.1024,925
2022-10-282,595.002,635.002,580.002,595.003,040.7922,116
2022-10-272,575.002,640.002,575.002,600.003,046.6521,731
2022-10-262,640.002,640.002,570.002,570.003,011.5016,080
2022-10-252,590.002,640.002,590.002,600.003,046.6529,184
2022-10-242,640.002,690.002,560.002,615.003,064.2341,125
2022-10-212,610.002,635.002,590.002,600.003,046.6521,348
2022-10-202,665.002,675.002,605.002,630.003,081.8125,815
← NewerPage 16 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.