Keyang Elec Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,385.00 | 1,395.00 | 1,375.00 | 1,390.00 | 1,390.00 | 26,041 |
| 2025-10-20 | 1,391.00 | 1,391.00 | 1,363.00 | 1,380.00 | 1,380.00 | 30,690 |
| 2025-10-17 | 1,383.00 | 1,391.00 | 1,367.00 | 1,374.00 | 1,374.00 | 33,753 |
| 2025-10-16 | 1,375.00 | 1,400.00 | 1,375.00 | 1,383.00 | 1,383.00 | 41,123 |
| 2025-10-15 | 1,381.00 | 1,399.00 | 1,360.00 | 1,388.00 | 1,388.00 | 67,272 |
| 2025-10-14 | 1,430.00 | 1,430.00 | 1,326.00 | 1,380.00 | 1,380.00 | 77,494 |
| 2025-10-13 | 1,410.00 | 1,410.00 | 1,399.00 | 1,405.00 | 1,405.00 | 22,842 |
| 2025-10-10 | 1,428.00 | 1,429.00 | 1,359.00 | 1,411.00 | 1,411.00 | 74,722 |
| 2025-10-02 | 1,438.00 | 1,438.00 | 1,415.00 | 1,429.00 | 1,429.00 | 25,538 |
| 2025-10-01 | 1,436.00 | 1,436.00 | 1,417.00 | 1,425.00 | 1,425.00 | 17,455 |
| 2025-09-30 | 1,420.00 | 1,433.00 | 1,420.00 | 1,428.00 | 1,428.00 | 17,701 |
| 2025-09-29 | 1,424.00 | 1,510.00 | 1,424.00 | 1,434.00 | 1,434.00 | 64,729 |
| 2025-09-26 | 1,437.00 | 1,437.00 | 1,417.00 | 1,423.00 | 1,423.00 | 79,079 |
| 2025-09-25 | 1,442.00 | 1,446.00 | 1,430.00 | 1,436.00 | 1,436.00 | 16,869 |
| 2025-09-24 | 1,452.00 | 1,454.00 | 1,430.00 | 1,441.00 | 1,441.00 | 50,055 |
| 2025-09-23 | 1,468.00 | 1,468.00 | 1,442.00 | 1,451.00 | 1,451.00 | 23,823 |
| 2025-09-22 | 1,474.00 | 1,517.00 | 1,442.00 | 1,451.00 | 1,451.00 | 124,863 |
| 2025-09-19 | 1,452.00 | 1,452.00 | 1,442.00 | 1,442.00 | 1,442.00 | 37,537 |
| 2025-09-18 | 1,456.00 | 1,457.00 | 1,448.00 | 1,452.00 | 1,452.00 | 21,861 |
| 2025-09-17 | 1,470.00 | 1,478.00 | 1,440.00 | 1,453.00 | 1,453.00 | 34,788 |
| 2025-09-16 | 1,450.00 | 1,469.00 | 1,448.00 | 1,453.00 | 1,453.00 | 41,255 |
| 2025-09-15 | 1,455.00 | 1,455.00 | 1,440.00 | 1,449.00 | 1,449.00 | 25,059 |
| 2025-09-12 | 1,451.00 | 1,462.00 | 1,439.00 | 1,448.00 | 1,448.00 | 38,949 |
| 2025-09-11 | 1,446.00 | 1,452.00 | 1,441.00 | 1,448.00 | 1,448.00 | 23,170 |
| 2025-09-10 | 1,439.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,445.00 | 25,819 |
| 2025-09-09 | 1,435.00 | 1,444.00 | 1,428.00 | 1,444.00 | 1,444.00 | 51,693 |
| 2025-09-08 | 1,437.00 | 1,445.00 | 1,430.00 | 1,437.00 | 1,437.00 | 17,773 |
| 2025-09-05 | 1,445.00 | 1,464.00 | 1,437.00 | 1,437.00 | 1,437.00 | 16,870 |
| 2025-09-04 | 1,452.00 | 1,452.00 | 1,428.00 | 1,439.00 | 1,439.00 | 31,273 |
| 2025-09-03 | 1,440.00 | 1,445.00 | 1,432.00 | 1,440.00 | 1,440.00 | 18,929 |
| 2025-09-02 | 1,435.00 | 1,448.00 | 1,423.00 | 1,433.00 | 1,433.00 | 18,580 |
| 2025-09-01 | 1,452.00 | 1,457.00 | 1,422.00 | 1,433.00 | 1,433.00 | 21,947 |
| 2025-08-29 | 1,464.00 | 1,464.00 | 1,430.00 | 1,448.00 | 1,448.00 | 18,534 |
| 2025-08-28 | 1,458.00 | 1,480.00 | 1,450.00 | 1,457.00 | 1,457.00 | 11,686 |
| 2025-08-27 | 1,456.00 | 1,462.00 | 1,440.00 | 1,456.00 | 1,456.00 | 6,935 |
| 2025-08-26 | 1,455.00 | 1,460.00 | 1,448.00 | 1,454.00 | 1,454.00 | 7,594 |
| 2025-08-25 | 1,520.00 | 1,520.00 | 1,432.00 | 1,450.00 | 1,450.00 | 44,248 |
| 2025-08-22 | 1,444.00 | 1,456.00 | 1,429.00 | 1,447.00 | 1,447.00 | 50,172 |
| 2025-08-21 | 1,456.00 | 1,460.00 | 1,430.00 | 1,439.00 | 1,439.00 | 84,738 |
| 2025-08-20 | 1,462.00 | 1,462.00 | 1,431.00 | 1,456.00 | 1,456.00 | 28,971 |
| 2025-08-19 | 1,473.00 | 1,473.00 | 1,445.00 | 1,462.00 | 1,462.00 | 28,628 |
| 2025-08-18 | 1,491.00 | 1,491.00 | 1,452.00 | 1,473.00 | 1,473.00 | 40,105 |
| 2025-08-14 | 1,500.00 | 1,509.00 | 1,491.00 | 1,499.00 | 1,499.00 | 19,809 |
| 2025-08-13 | 1,501.00 | 1,504.00 | 1,480.00 | 1,500.00 | 1,500.00 | 56,256 |
| 2025-08-12 | 1,506.00 | 1,512.00 | 1,500.00 | 1,503.00 | 1,503.00 | 49,178 |
| 2025-08-11 | 1,502.00 | 1,506.00 | 1,488.00 | 1,504.00 | 1,504.00 | 33,200 |
| 2025-08-08 | 1,502.00 | 1,513.00 | 1,492.00 | 1,502.00 | 1,502.00 | 34,316 |
| 2025-08-07 | 1,493.00 | 1,513.00 | 1,490.00 | 1,505.00 | 1,505.00 | 52,843 |
| 2025-08-06 | 1,475.00 | 1,530.00 | 1,467.00 | 1,496.00 | 1,496.00 | 61,207 |
| 2025-08-05 | 1,460.00 | 1,482.00 | 1,460.00 | 1,472.00 | 1,472.00 | 11,078 |
| 2025-08-04 | 1,458.00 | 1,475.00 | 1,451.00 | 1,464.00 | 1,464.00 | 18,097 |
| 2025-08-01 | 1,479.00 | 1,479.00 | 1,441.00 | 1,456.00 | 1,456.00 | 22,696 |
| 2025-07-31 | 1,448.00 | 1,474.00 | 1,443.00 | 1,474.00 | 1,474.00 | 19,521 |
| 2025-07-30 | 1,479.00 | 1,480.00 | 1,382.00 | 1,453.00 | 1,453.00 | 114,765 |
| 2025-07-29 | 1,464.00 | 1,468.00 | 1,426.00 | 1,449.00 | 1,449.00 | 17,091 |
| 2025-07-28 | 1,479.00 | 1,499.00 | 1,460.00 | 1,464.00 | 1,464.00 | 41,563 |
| 2025-07-25 | 1,492.00 | 1,492.00 | 1,478.00 | 1,478.00 | 1,478.00 | 82,084 |
| 2025-07-24 | 1,501.00 | 1,505.00 | 1,476.00 | 1,482.00 | 1,482.00 | 45,541 |
| 2025-07-23 | 1,500.00 | 1,500.00 | 1,477.00 | 1,490.00 | 1,490.00 | 45,722 |
| 2025-07-22 | 1,509.00 | 1,509.00 | 1,486.00 | 1,491.00 | 1,491.00 | 39,392 |
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.