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%WTI99.27▲ 2.18%
← 012200.KO stock page

Keyang Elec Ma historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-192,675.002,685.002,645.002,675.003,134.5429,335
2022-10-182,655.002,705.002,650.002,675.003,134.5424,678
2022-10-172,600.002,690.002,570.002,650.003,105.2428,682
2022-10-142,570.002,640.002,570.002,605.003,052.5152,113
2022-10-132,625.002,640.002,535.002,550.002,988.0658,878
2022-10-122,790.002,790.002,625.002,645.003,099.38135,575
2022-10-112,645.002,820.002,645.002,770.003,245.86414,673
2022-10-072,560.002,600.002,505.002,585.003,029.0825,580
2022-10-062,480.002,585.002,480.002,580.003,023.2236,610
2022-10-052,530.002,555.002,435.002,510.002,941.1926,278
2022-10-042,405.002,480.002,380.002,475.002,900.1846,116
2022-09-302,385.002,395.002,310.002,370.002,777.1450,974
2022-09-292,370.002,465.002,370.002,400.002,812.3035,071
2022-09-282,360.002,410.002,250.002,370.002,777.1487,291
2022-09-272,495.002,520.002,335.002,410.002,824.0179,029
2022-09-262,675.002,705.002,450.002,465.002,888.4690,093
2022-09-232,700.002,750.002,650.002,675.003,134.5435,294
2022-09-222,710.002,775.002,660.002,740.003,210.7052,812
2022-09-212,820.002,830.002,725.002,785.003,263.4357,623
2022-09-202,890.002,890.002,800.002,820.003,304.4525,797
2022-09-192,950.002,950.002,815.002,820.003,304.4546,709
2022-09-162,910.002,950.002,840.002,920.003,421.6347,236
2022-09-152,940.002,990.002,915.002,945.003,450.9248,158
2022-09-142,850.003,110.002,850.002,940.003,445.0639,243
2022-09-132,930.002,975.002,920.002,965.003,474.3656,909
2022-09-082,945.003,000.002,885.002,920.003,421.6372,113
2022-09-073,030.003,060.002,880.002,905.003,404.05119,456
2022-09-063,015.003,065.003,000.003,030.003,550.5260,292
2022-09-053,050.003,095.002,990.003,005.003,521.2343,970
2022-09-023,085.003,155.003,070.003,100.003,632.5519,853
2022-09-013,120.003,145.003,065.003,065.003,591.5438,264
2022-08-313,165.003,165.003,115.003,145.003,685.2831,190
2022-08-303,150.003,170.003,090.003,150.003,691.1420,767
2022-08-293,150.003,190.003,125.003,130.003,667.7039,446
2022-08-263,170.003,250.003,170.003,240.003,796.6051,286
2022-08-253,240.003,250.003,170.003,180.003,726.2932,354
2022-08-243,110.003,205.003,110.003,205.003,755.5927,409
2022-08-233,110.003,155.003,105.003,155.003,697.0076,286
2022-08-223,245.003,245.003,150.003,155.003,697.0056,502
2022-08-193,340.003,345.003,180.003,260.003,820.03166,762
2022-08-183,315.003,315.003,240.003,300.003,866.9150,439
2022-08-173,325.003,325.003,240.003,300.003,866.9162,664
2022-08-163,370.003,370.003,295.003,300.003,866.9153,313
2022-08-123,330.003,370.003,290.003,365.003,943.07122,328
2022-08-113,340.003,345.003,290.003,340.003,913.78100,976
2022-08-103,310.003,325.003,250.003,320.003,890.3480,989
2022-08-093,255.003,385.003,255.003,355.003,931.35152,966
2022-08-083,325.003,330.003,200.003,250.003,808.32101,513
2022-08-053,225.003,345.003,215.003,320.003,890.34509,490
2022-08-043,115.003,145.003,100.003,125.003,661.8467,295
2022-08-033,130.003,160.003,080.003,115.003,650.1269,866
2022-08-023,190.003,205.003,115.003,130.003,667.7056,821
2022-08-013,170.003,190.003,150.003,185.003,732.1568,178
2022-07-293,185.003,185.003,120.003,140.003,679.4278,686
2022-07-283,240.003,245.003,150.003,170.003,714.57114,751
2022-07-273,270.003,305.003,195.003,215.003,767.3087,025
2022-07-263,260.003,385.003,250.003,270.003,831.75127,476
2022-07-253,160.003,290.003,105.003,275.003,837.61298,852
2022-07-223,060.003,655.003,060.003,245.003,802.462,027,193
2022-02-153,600.003,670.003,535.003,585.004,200.8799,629
← NewerPage 17 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.