Keyang Elec Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3,885.00 | 4,245.00 | 3,800.00 | 4,085.00 | 4,085.00 | 342,060 |
| 2026-07-20 | 4,240.00 | 4,240.00 | 3,940.00 | 4,000.00 | 4,000.00 | 192,388 |
| 2026-07-16 | 4,550.00 | 4,550.00 | 4,100.00 | 4,280.00 | 4,280.00 | 253,153 |
| 2026-07-15 | 4,440.00 | 4,645.00 | 4,440.00 | 4,585.00 | 4,585.00 | 387,413 |
| 2026-07-14 | 4,310.00 | 4,485.00 | 4,205.00 | 4,385.00 | 4,385.00 | 252,812 |
| 2026-07-13 | 4,710.00 | 4,890.00 | 4,385.00 | 4,435.00 | 4,435.00 | 316,671 |
| 2026-07-10 | 4,290.00 | 5,200.00 | 4,290.00 | 4,755.00 | 4,755.00 | 1,439,097 |
| 2026-07-09 | 4,325.00 | 4,430.00 | 4,200.00 | 4,215.00 | 4,215.00 | 242,917 |
| 2026-07-08 | 4,325.00 | 4,540.00 | 4,200.00 | 4,320.00 | 4,320.00 | 228,031 |
| 2026-07-07 | 4,750.00 | 4,750.00 | 4,330.00 | 4,470.00 | 4,470.00 | 275,018 |
| 2026-07-06 | 4,990.00 | 5,060.00 | 4,650.00 | 4,750.00 | 4,750.00 | 289,821 |
| 2026-07-03 | 5,110.00 | 5,110.00 | 4,705.00 | 4,990.00 | 4,990.00 | 396,544 |
| 2026-07-02 | 5,200.00 | 5,300.00 | 4,815.00 | 5,000.00 | 5,000.00 | 540,277 |
| 2026-07-01 | 5,260.00 | 5,640.00 | 5,230.00 | 5,330.00 | 5,330.00 | 944,870 |
| 2026-06-30 | 5,690.00 | 5,900.00 | 5,150.00 | 5,250.00 | 5,250.00 | 827,276 |
| 2026-06-29 | 5,660.00 | 5,700.00 | 5,100.00 | 5,370.00 | 5,370.00 | 1,226,670 |
| 2026-06-26 | 5,300.00 | 6,600.00 | 5,210.00 | 5,610.00 | 5,610.00 | 8,291,714 |
| 2026-06-25 | 6,630.00 | 7,880.00 | 5,340.00 | 5,420.00 | 5,420.00 | 13,586,402 |
| 2026-06-24 | 4,830.00 | 6,250.00 | 4,830.00 | 6,250.00 | 6,250.00 | 5,474,446 |
| 2026-06-23 | 5,230.00 | 5,400.00 | 4,700.00 | 4,815.00 | 4,815.00 | 429,244 |
| 2026-06-22 | 5,450.00 | 5,580.00 | 5,250.00 | 5,360.00 | 5,360.00 | 228,357 |
| 2026-06-19 | 5,940.00 | 5,960.00 | 5,360.00 | 5,490.00 | 5,490.00 | 366,286 |
| 2026-06-18 | 6,220.00 | 6,350.00 | 5,880.00 | 5,940.00 | 5,940.00 | 236,176 |
| 2026-06-17 | 6,180.00 | 6,450.00 | 5,870.00 | 6,220.00 | 6,220.00 | 399,916 |
| 2026-06-16 | 6,250.00 | 6,330.00 | 6,070.00 | 6,200.00 | 6,200.00 | 265,146 |
| 2026-06-15 | 6,360.00 | 6,550.00 | 6,150.00 | 6,200.00 | 6,200.00 | 367,149 |
| 2026-06-12 | 6,060.00 | 6,400.00 | 6,060.00 | 6,120.00 | 6,120.00 | 624,853 |
| 2026-06-11 | 5,860.00 | 5,930.00 | 5,500.00 | 5,910.00 | 5,910.00 | 379,300 |
| 2026-06-10 | 6,200.00 | 6,220.00 | 5,770.00 | 5,860.00 | 5,860.00 | 374,928 |
| 2026-06-09 | 6,460.00 | 6,530.00 | 6,070.00 | 6,260.00 | 6,260.00 | 374,051 |
| 2026-06-08 | 5,900.00 | 6,680.00 | 5,900.00 | 6,210.00 | 6,210.00 | 754,225 |
| 2026-06-05 | 6,820.00 | 6,900.00 | 6,510.00 | 6,740.00 | 6,740.00 | 471,214 |
| 2026-06-04 | 6,830.00 | 7,060.00 | 6,710.00 | 6,820.00 | 6,820.00 | 408,226 |
| 2026-06-02 | 7,130.00 | 7,360.00 | 6,695.00 | 6,830.00 | 6,830.00 | 1,068,048 |
| 2026-06-01 | 7,550.00 | 7,730.00 | 7,010.00 | 7,130.00 | 7,130.00 | 1,228,374 |
| 2026-05-29 | 7,920.00 | 8,740.00 | 7,460.00 | 7,550.00 | 7,550.00 | 2,229,309 |
| 2026-05-28 | 7,680.00 | 9,600.00 | 7,450.00 | 7,870.00 | 7,870.00 | 8,667,319 |
| 2026-05-27 | 8,350.00 | 8,400.00 | 7,540.00 | 7,590.00 | 7,590.00 | 1,178,775 |
| 2026-05-26 | 8,800.00 | 8,990.00 | 8,220.00 | 8,280.00 | 8,280.00 | 1,457,080 |
| 2026-05-22 | 8,940.00 | 9,200.00 | 8,320.00 | 8,570.00 | 8,570.00 | 1,458,512 |
| 2026-05-21 | 8,590.00 | 9,500.00 | 8,420.00 | 8,940.00 | 8,940.00 | 5,825,075 |
| 2026-05-20 | 8,150.00 | 8,340.00 | 7,890.00 | 8,260.00 | 8,260.00 | 1,290,436 |
| 2026-05-19 | 8,800.00 | 8,860.00 | 8,090.00 | 8,320.00 | 8,320.00 | 1,226,389 |
| 2026-05-18 | 9,010.00 | 9,060.00 | 8,200.00 | 8,770.00 | 8,770.00 | 1,782,614 |
| 2026-05-15 | 10,320.00 | 10,650.00 | 8,860.00 | 9,010.00 | 9,010.00 | 4,578,047 |
| 2026-05-14 | 12,600.00 | 13,330.00 | 10,210.00 | 10,320.00 | 10,320.00 | 10,025,850 |
| 2026-05-13 | 11,910.00 | 13,900.00 | 11,550.00 | 12,380.00 | 12,380.00 | 39,532,020 |
| 2026-05-12 | 8,710.00 | 10,990.00 | 8,550.00 | 10,990.00 | 10,990.00 | 17,583,840 |
| 2026-05-11 | 7,640.00 | 9,600.00 | 7,260.00 | 8,460.00 | 8,460.00 | 21,441,029 |
| 2026-05-08 | 6,540.00 | 8,480.00 | 6,540.00 | 8,480.00 | 8,480.00 | 6,611,485 |
| 2026-05-07 | 6,820.00 | 6,820.00 | 6,510.00 | 6,530.00 | 6,530.00 | 436,141 |
| 2026-05-06 | 7,140.00 | 7,220.00 | 6,780.00 | 6,820.00 | 6,820.00 | 653,812 |
| 2026-05-04 | 7,070.00 | 7,320.00 | 7,000.00 | 7,130.00 | 7,130.00 | 773,432 |
| 2026-04-30 | 7,390.00 | 7,480.00 | 6,970.00 | 7,000.00 | 7,000.00 | 628,312 |
| 2026-04-29 | 7,020.00 | 7,400.00 | 6,820.00 | 7,150.00 | 7,150.00 | 789,100 |
| 2026-04-28 | 7,350.00 | 7,480.00 | 6,990.00 | 7,020.00 | 7,020.00 | 818,235 |
| 2026-04-27 | 7,060.00 | 7,270.00 | 6,960.00 | 7,170.00 | 7,170.00 | 1,342,725 |
| 2026-04-24 | 6,850.00 | 7,160.00 | 6,600.00 | 6,870.00 | 6,870.00 | 1,525,695 |
| 2026-04-23 | 6,480.00 | 7,940.00 | 6,440.00 | 7,070.00 | 7,070.00 | 8,418,976 |
| 2026-04-22 | 6,500.00 | 6,500.00 | 6,300.00 | 6,380.00 | 6,380.00 | 213,644 |
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.