Keyang Elec Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 10,330.00 | 10,570.00 | 9,670.00 | 10,100.00 | 10,100.00 | 2,774,359 |
| 2026-01-20 | 11,250.00 | 11,490.00 | 10,550.00 | 10,790.00 | 10,790.00 | 2,696,956 |
| 2026-01-19 | 11,380.00 | 11,980.00 | 10,780.00 | 11,160.00 | 11,160.00 | 3,652,500 |
| 2026-01-16 | 11,890.00 | 12,470.00 | 11,180.00 | 11,380.00 | 11,380.00 | 5,171,622 |
| 2026-01-15 | 11,500.00 | 13,590.00 | 10,060.00 | 11,940.00 | 11,940.00 | 15,142,240 |
| 2026-01-14 | 13,320.00 | 13,650.00 | 11,100.00 | 11,500.00 | 11,500.00 | 6,868,136 |
| 2026-01-12 | 12,000.00 | 13,950.00 | 11,730.00 | 12,440.00 | 12,440.00 | 10,411,240 |
| 2026-01-09 | 11,150.00 | 14,270.00 | 11,050.00 | 12,340.00 | 12,340.00 | 19,067,779 |
| 2026-01-08 | 9,540.00 | 10,980.00 | 8,820.00 | 10,980.00 | 10,980.00 | 18,886,619 |
| 2026-01-06 | 9,290.00 | 9,480.00 | 7,810.00 | 8,450.00 | 8,450.00 | 13,294,130 |
| 2026-01-05 | 8,330.00 | 8,800.00 | 7,410.00 | 7,900.00 | 7,900.00 | 12,433,360 |
| 2026-01-02 | 7,000.00 | 8,610.00 | 5,540.00 | 7,850.00 | 7,850.00 | 38,271,820 |
| 2025-12-29 | 6,630.00 | 6,630.00 | 6,430.00 | 6,630.00 | 6,630.00 | 1,401,244 |
| 2025-12-26 | 4,190.00 | 5,100.00 | 4,150.00 | 5,100.00 | 5,100.00 | 8,964,015 |
| 2025-12-24 | 5,450.00 | 5,810.00 | 3,530.00 | 3,930.00 | 3,930.00 | 29,451,551 |
| 2025-12-23 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 1,106,935 |
| 2025-12-22 | 3,270.00 | 3,445.00 | 3,000.00 | 3,445.00 | 3,445.00 | 3,963,797 |
| 2025-12-19 | 2,580.00 | 2,650.00 | 2,550.00 | 2,650.00 | 2,650.00 | 1,473,613 |
| 2025-12-18 | 1,620.00 | 2,040.00 | 1,620.00 | 2,040.00 | 2,040.00 | 2,829,339 |
| 2025-12-17 | 1,545.00 | 1,577.00 | 1,510.00 | 1,570.00 | 1,570.00 | 105,319 |
| 2025-12-16 | 1,559.00 | 1,575.00 | 1,541.00 | 1,549.00 | 1,549.00 | 85,917 |
| 2025-12-15 | 1,510.00 | 1,567.00 | 1,507.00 | 1,559.00 | 1,559.00 | 147,978 |
| 2025-12-12 | 1,558.00 | 1,569.00 | 1,500.00 | 1,509.00 | 1,509.00 | 116,283 |
| 2025-12-11 | 1,585.00 | 1,610.00 | 1,542.00 | 1,558.00 | 1,558.00 | 117,423 |
| 2025-12-10 | 1,628.00 | 1,635.00 | 1,565.00 | 1,585.00 | 1,585.00 | 137,324 |
| 2025-12-09 | 1,546.00 | 1,659.00 | 1,544.00 | 1,626.00 | 1,626.00 | 466,572 |
| 2025-12-08 | 1,490.00 | 1,638.00 | 1,482.00 | 1,544.00 | 1,544.00 | 756,516 |
| 2025-12-05 | 1,511.00 | 1,511.00 | 1,483.00 | 1,493.00 | 1,493.00 | 186,221 |
| 2025-12-04 | 1,420.00 | 1,531.00 | 1,420.00 | 1,510.00 | 1,510.00 | 519,171 |
| 2025-12-03 | 1,411.00 | 1,425.00 | 1,400.00 | 1,417.00 | 1,417.00 | 36,517 |
| 2025-12-02 | 1,411.00 | 1,428.00 | 1,400.00 | 1,411.00 | 1,411.00 | 54,495 |
| 2025-12-01 | 1,397.00 | 1,410.00 | 1,393.00 | 1,405.00 | 1,405.00 | 50,077 |
| 2025-11-28 | 1,388.00 | 1,410.00 | 1,350.00 | 1,397.00 | 1,397.00 | 52,799 |
| 2025-11-27 | 1,369.00 | 1,385.00 | 1,365.00 | 1,382.00 | 1,382.00 | 20,536 |
| 2025-11-26 | 1,371.00 | 1,378.00 | 1,360.00 | 1,377.00 | 1,377.00 | 8,761 |
| 2025-11-25 | 1,375.00 | 1,382.00 | 1,369.00 | 1,370.00 | 1,370.00 | 13,849 |
| 2025-11-24 | 1,390.00 | 1,390.00 | 1,370.00 | 1,374.00 | 1,374.00 | 24,442 |
| 2025-11-21 | 1,390.00 | 1,393.00 | 1,376.00 | 1,390.00 | 1,390.00 | 10,047 |
| 2025-11-20 | 1,396.00 | 1,400.00 | 1,376.00 | 1,390.00 | 1,390.00 | 14,951 |
| 2025-11-19 | 1,382.00 | 1,397.00 | 1,378.00 | 1,395.00 | 1,395.00 | 24,684 |
| 2025-11-18 | 1,394.00 | 1,394.00 | 1,377.00 | 1,381.00 | 1,381.00 | 16,587 |
| 2025-11-17 | 1,393.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,395.00 | 19,152 |
| 2025-11-14 | 1,404.00 | 1,404.00 | 1,383.00 | 1,394.00 | 1,394.00 | 24,073 |
| 2025-11-13 | 1,390.00 | 1,407.00 | 1,388.00 | 1,399.00 | 1,399.00 | 51,326 |
| 2025-11-12 | 1,403.00 | 1,409.00 | 1,397.00 | 1,404.00 | 1,404.00 | 21,849 |
| 2025-11-11 | 1,405.00 | 1,410.00 | 1,391.00 | 1,403.00 | 1,403.00 | 25,658 |
| 2025-11-10 | 1,400.00 | 1,409.00 | 1,387.00 | 1,404.00 | 1,404.00 | 111,043 |
| 2025-11-07 | 1,450.00 | 1,450.00 | 1,393.00 | 1,403.00 | 1,403.00 | 25,453 |
| 2025-11-06 | 1,420.00 | 1,420.00 | 1,389.00 | 1,411.00 | 1,411.00 | 30,199 |
| 2025-11-05 | 1,423.00 | 1,423.00 | 1,338.00 | 1,405.00 | 1,405.00 | 44,189 |
| 2025-11-04 | 1,423.00 | 1,423.00 | 1,413.00 | 1,423.00 | 1,423.00 | 48,692 |
| 2025-11-03 | 1,421.00 | 1,436.00 | 1,413.00 | 1,423.00 | 1,423.00 | 65,012 |
| 2025-10-31 | 1,429.00 | 1,434.00 | 1,407.00 | 1,421.00 | 1,421.00 | 78,045 |
| 2025-10-30 | 1,405.00 | 1,448.00 | 1,404.00 | 1,416.00 | 1,416.00 | 107,708 |
| 2025-10-29 | 1,406.00 | 1,419.00 | 1,398.00 | 1,405.00 | 1,405.00 | 72,332 |
| 2025-10-28 | 1,440.00 | 1,450.00 | 1,401.00 | 1,405.00 | 1,405.00 | 115,418 |
| 2025-10-27 | 1,402.00 | 1,402.00 | 1,394.00 | 1,399.00 | 1,399.00 | 41,075 |
| 2025-10-24 | 1,403.00 | 1,430.00 | 1,393.00 | 1,396.00 | 1,396.00 | 25,174 |
| 2025-10-23 | 1,394.00 | 1,431.00 | 1,394.00 | 1,397.00 | 1,397.00 | 31,815 |
| 2025-10-22 | 1,406.00 | 1,413.00 | 1,379.00 | 1,389.00 | 1,389.00 | 40,289 |
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.