Keyang Elec Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 4,385.00 | 4,385.00 | 4,325.00 | 4,345.00 | 5,047.70 | 76,043 |
| 2021-11-15 | 4,375.00 | 4,415.00 | 4,375.00 | 4,410.00 | 5,123.21 | 60,618 |
| 2021-11-12 | 4,295.00 | 4,395.00 | 4,105.00 | 4,360.00 | 5,065.12 | 169,882 |
| 2021-11-11 | 4,250.00 | 4,360.00 | 4,250.00 | 4,305.00 | 5,001.23 | 70,605 |
| 2021-11-10 | 4,365.00 | 4,400.00 | 4,280.00 | 4,350.00 | 5,053.50 | 111,523 |
| 2021-11-09 | 4,415.00 | 4,505.00 | 4,380.00 | 4,410.00 | 5,123.21 | 68,377 |
| 2021-11-08 | 4,405.00 | 4,420.00 | 4,325.00 | 4,415.00 | 5,129.02 | 79,395 |
| 2021-11-05 | 4,465.00 | 4,465.00 | 4,395.00 | 4,440.00 | 5,158.06 | 57,941 |
| 2021-11-04 | 4,470.00 | 4,600.00 | 4,430.00 | 4,460.00 | 5,181.29 | 101,113 |
| 2021-11-03 | 4,555.00 | 4,555.00 | 4,400.00 | 4,460.00 | 5,181.29 | 162,459 |
| 2021-11-02 | 4,560.00 | 4,590.00 | 4,515.00 | 4,555.00 | 5,291.66 | 69,425 |
| 2021-11-01 | 4,640.00 | 4,655.00 | 4,520.00 | 4,555.00 | 5,291.66 | 90,143 |
| 2021-10-29 | 4,635.00 | 4,710.00 | 4,620.00 | 4,640.00 | 5,390.40 | 96,858 |
| 2021-10-28 | 4,640.00 | 4,700.00 | 4,605.00 | 4,605.00 | 5,349.74 | 115,565 |
| 2021-10-27 | 4,680.00 | 4,710.00 | 4,625.00 | 4,640.00 | 5,390.40 | 104,491 |
| 2021-10-26 | 4,780.00 | 4,950.00 | 4,665.00 | 4,705.00 | 5,465.92 | 645,066 |
| 2021-10-25 | 4,715.00 | 4,740.00 | 4,570.00 | 4,640.00 | 5,390.40 | 107,899 |
| 2021-10-22 | 4,610.00 | 4,780.00 | 4,610.00 | 4,690.00 | 5,448.49 | 93,900 |
| 2021-10-21 | 4,790.00 | 4,790.00 | 4,640.00 | 4,675.00 | 5,431.07 | 132,763 |
| 2021-10-20 | 4,650.00 | 4,820.00 | 4,635.00 | 4,790.00 | 5,564.66 | 471,577 |
| 2021-10-19 | 4,585.00 | 4,660.00 | 4,585.00 | 4,625.00 | 5,372.98 | 140,964 |
| 2021-10-18 | 4,545.00 | 4,580.00 | 4,515.00 | 4,570.00 | 5,309.08 | 67,589 |
| 2021-10-15 | 4,485.00 | 4,540.00 | 4,440.00 | 4,525.00 | 5,256.81 | 121,836 |
| 2021-10-14 | 4,405.00 | 4,500.00 | 4,390.00 | 4,440.00 | 5,158.06 | 93,541 |
← NewerPage 19 of 19 · 1,104 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 23.6006 KRW |
| 2022-12-28 | 23.6006 KRW |
| 2021-12-29 | 33.0408 KRW |
| 2020-12-29 | 33.0408 KRW |
| 2019-12-27 | 33.0408 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.