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
2022-02-143,720.003,755.003,615.003,640.004,265.3136,577
2022-02-113,770.003,810.003,740.003,760.004,405.9343,443
2022-02-103,850.003,850.003,795.003,810.004,464.5237,187
2022-02-093,805.003,825.003,790.003,820.004,476.2443,924
2022-02-083,800.003,850.003,760.003,790.004,441.0838,641
2022-02-073,815.003,850.003,770.003,820.004,476.2435,265
2022-02-043,695.003,815.003,695.003,815.004,470.3850,875
2022-02-033,680.003,845.003,680.003,720.004,359.0649,096
2022-01-283,550.003,690.003,500.003,635.004,259.4687,371
2022-01-273,705.003,795.003,530.003,580.004,195.01112,739
2022-01-263,640.003,760.003,640.003,705.004,341.4863,983
2022-01-253,800.003,850.003,645.003,670.004,300.47107,097
2022-01-243,920.003,965.003,815.003,815.004,470.38143,443
2022-01-214,010.004,035.003,965.003,990.004,675.4478,028
2022-01-203,955.004,055.003,950.004,050.004,745.7581,066
2022-01-194,030.004,090.003,945.003,980.004,663.72111,676
2022-01-184,125.004,190.004,070.004,090.004,792.62115,419
2022-01-174,185.004,250.004,095.004,115.004,821.91188,526
2022-01-144,130.004,160.004,095.004,145.004,857.07122,350
2022-01-134,035.004,270.004,025.004,200.004,921.52324,677
2022-01-123,965.004,090.003,960.004,030.004,722.31119,761
2022-01-113,990.004,025.003,890.003,965.004,646.15106,730
2022-01-104,100.004,100.003,980.004,010.004,698.88142,657
2022-01-074,040.004,110.004,025.004,100.004,804.3456,148
2022-01-064,030.004,075.004,000.004,040.004,734.0364,673
2022-01-054,130.004,165.004,005.004,050.004,745.75101,028
2022-01-044,080.004,125.004,050.004,125.004,833.6374,037
2022-01-034,080.004,090.004,015.004,050.004,745.7598,416
2021-12-304,100.004,100.004,050.004,085.004,786.7647,136
2021-12-294,065.004,100.004,045.004,100.004,804.3431,559
2021-12-284,085.004,085.004,040.004,075.004,734.0362,063
2021-12-274,095.004,095.004,050.004,060.004,716.6058,319
2021-12-244,115.004,115.004,045.004,070.004,728.2233,867
2021-12-234,095.004,100.004,035.004,065.004,722.4148,277
2021-12-224,050.004,115.004,020.004,070.004,728.2252,994
2021-12-213,970.004,040.003,945.004,020.004,670.1448,587
2021-12-203,990.004,025.003,945.003,970.004,612.0542,507
2021-12-174,000.004,025.003,980.004,010.004,658.5243,708
2021-12-164,025.004,080.003,950.004,020.004,670.1433,512
2021-12-154,030.004,040.003,975.004,010.004,658.5248,916
2021-12-144,115.004,115.004,020.004,040.004,693.3737,765
2021-12-134,150.004,155.004,080.004,120.004,786.3151,886
2021-12-104,050.004,145.004,030.004,125.004,792.1269,628
2021-12-094,040.004,060.004,015.004,050.004,704.9936,555
2021-12-084,075.004,075.004,000.004,040.004,693.3758,380
2021-12-073,960.004,040.003,950.004,040.004,693.3752,918
2021-12-063,980.003,995.003,900.003,975.004,617.8640,297
2021-12-033,910.003,990.003,885.003,985.004,629.4737,289
2021-12-023,855.003,930.003,825.003,910.004,542.3556,102
2021-12-013,715.003,870.003,680.003,865.004,490.0794,769
2021-11-303,970.004,210.003,685.003,760.004,368.09255,563
2021-11-293,900.004,030.003,880.003,970.004,612.05147,490
2021-11-264,230.004,260.004,050.004,070.004,728.22130,482
2021-11-254,255.004,280.004,200.004,200.004,879.2568,238
2021-11-244,280.004,345.004,200.004,280.004,972.18105,239
2021-11-234,250.004,330.004,215.004,290.004,983.8082,885
2021-11-224,330.004,355.004,255.004,300.004,995.4259,168
2021-11-194,400.004,400.004,320.004,330.005,030.2753,983
2021-11-184,300.004,355.004,230.004,340.005,041.8973,097
2021-11-174,320.004,355.004,260.004,310.005,007.0468,943
← NewerPage 18 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.