Keyang Elec Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,494.00 | 1,502.00 | 1,486.00 | 1,500.00 | 1,500.00 | 43,779 |
| 2025-07-18 | 1,490.00 | 1,499.00 | 1,479.00 | 1,488.00 | 1,488.00 | 58,056 |
| 2025-07-17 | 1,492.00 | 1,497.00 | 1,476.00 | 1,490.00 | 1,490.00 | 44,229 |
| 2025-07-16 | 1,455.00 | 1,541.00 | 1,450.00 | 1,492.00 | 1,492.00 | 244,535 |
| 2025-07-15 | 1,465.00 | 1,465.00 | 1,445.00 | 1,458.00 | 1,458.00 | 49,430 |
| 2025-07-14 | 1,454.00 | 1,460.00 | 1,442.00 | 1,452.00 | 1,452.00 | 44,827 |
| 2025-07-11 | 1,451.00 | 1,459.00 | 1,446.00 | 1,452.00 | 1,452.00 | 37,437 |
| 2025-07-10 | 1,460.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,450.00 | 33,695 |
| 2025-07-09 | 1,459.00 | 1,462.00 | 1,445.00 | 1,450.00 | 1,450.00 | 53,414 |
| 2025-07-08 | 1,450.00 | 1,450.00 | 1,434.00 | 1,448.00 | 1,448.00 | 27,290 |
| 2025-07-07 | 1,448.00 | 1,455.00 | 1,444.00 | 1,445.00 | 1,445.00 | 28,623 |
| 2025-07-04 | 1,460.00 | 1,469.00 | 1,440.00 | 1,445.00 | 1,445.00 | 28,921 |
| 2025-07-03 | 1,458.00 | 1,473.00 | 1,451.00 | 1,459.00 | 1,459.00 | 21,308 |
| 2025-07-02 | 1,455.00 | 1,460.00 | 1,452.00 | 1,458.00 | 1,458.00 | 38,551 |
| 2025-07-01 | 1,483.00 | 1,483.00 | 1,449.00 | 1,455.00 | 1,455.00 | 17,871 |
| 2025-06-30 | 1,470.00 | 1,485.00 | 1,449.00 | 1,455.00 | 1,455.00 | 48,466 |
| 2025-06-27 | 1,465.00 | 1,490.00 | 1,457.00 | 1,468.00 | 1,468.00 | 29,104 |
| 2025-06-26 | 1,472.00 | 1,489.00 | 1,454.00 | 1,462.00 | 1,462.00 | 24,327 |
| 2025-06-25 | 1,461.00 | 1,470.00 | 1,450.00 | 1,462.00 | 1,462.00 | 32,296 |
| 2025-06-24 | 1,455.00 | 1,463.00 | 1,445.00 | 1,458.00 | 1,458.00 | 65,344 |
| 2025-06-23 | 1,451.00 | 1,451.00 | 1,436.00 | 1,445.00 | 1,445.00 | 27,141 |
| 2025-06-20 | 1,450.00 | 1,455.00 | 1,442.00 | 1,451.00 | 1,451.00 | 26,414 |
| 2025-06-19 | 1,451.00 | 1,451.00 | 1,438.00 | 1,445.00 | 1,445.00 | 17,415 |
| 2025-06-18 | 1,450.00 | 1,458.00 | 1,435.00 | 1,451.00 | 1,451.00 | 21,944 |
| 2025-06-17 | 1,447.00 | 1,459.00 | 1,434.00 | 1,450.00 | 1,450.00 | 33,662 |
| 2025-06-16 | 1,443.00 | 1,455.00 | 1,426.00 | 1,442.00 | 1,442.00 | 47,977 |
| 2025-06-13 | 1,460.00 | 1,465.00 | 1,437.00 | 1,443.00 | 1,443.00 | 56,383 |
| 2025-06-12 | 1,460.00 | 1,467.00 | 1,456.00 | 1,465.00 | 1,465.00 | 66,878 |
| 2025-06-11 | 1,443.00 | 1,470.00 | 1,440.00 | 1,460.00 | 1,460.00 | 115,916 |
| 2025-06-10 | 1,449.00 | 1,450.00 | 1,438.00 | 1,445.00 | 1,445.00 | 29,671 |
| 2025-06-09 | 1,445.00 | 1,445.00 | 1,431.00 | 1,442.00 | 1,442.00 | 26,238 |
| 2025-06-05 | 1,445.00 | 1,445.00 | 1,424.00 | 1,432.00 | 1,432.00 | 25,343 |
| 2025-06-04 | 1,430.00 | 1,434.00 | 1,418.00 | 1,428.00 | 1,428.00 | 68,935 |
| 2025-06-02 | 1,430.00 | 1,439.00 | 1,413.00 | 1,413.00 | 1,413.00 | 25,951 |
| 2025-05-30 | 1,442.00 | 1,443.00 | 1,415.00 | 1,431.00 | 1,431.00 | 54,337 |
| 2025-05-29 | 1,450.00 | 1,450.00 | 1,417.00 | 1,438.00 | 1,438.00 | 50,942 |
| 2025-05-28 | 1,460.00 | 1,460.00 | 1,356.00 | 1,439.00 | 1,439.00 | 120,652 |
| 2025-05-27 | 1,469.00 | 1,469.00 | 1,443.00 | 1,452.00 | 1,452.00 | 66,145 |
| 2025-05-26 | 1,460.00 | 1,465.00 | 1,428.00 | 1,462.00 | 1,462.00 | 22,988 |
| 2025-05-23 | 1,448.00 | 1,474.00 | 1,445.00 | 1,459.00 | 1,459.00 | 10,982 |
| 2025-05-22 | 1,463.00 | 1,463.00 | 1,423.00 | 1,460.00 | 1,460.00 | 17,978 |
| 2025-05-21 | 1,459.00 | 1,475.00 | 1,441.00 | 1,453.00 | 1,453.00 | 27,317 |
| 2025-05-20 | 1,480.00 | 1,483.00 | 1,452.00 | 1,456.00 | 1,456.00 | 20,699 |
| 2025-05-19 | 1,461.00 | 1,470.00 | 1,450.00 | 1,467.00 | 1,467.00 | 9,342 |
| 2025-05-16 | 1,493.00 | 1,493.00 | 1,442.00 | 1,461.00 | 1,461.00 | 91,897 |
| 2025-05-15 | 1,509.00 | 1,510.00 | 1,483.00 | 1,486.00 | 1,486.00 | 39,090 |
| 2025-05-14 | 1,496.00 | 1,504.00 | 1,490.00 | 1,503.00 | 1,503.00 | 34,746 |
| 2025-05-13 | 1,491.00 | 1,505.00 | 1,487.00 | 1,496.00 | 1,496.00 | 24,155 |
| 2025-05-12 | 1,480.00 | 1,498.00 | 1,479.00 | 1,484.00 | 1,484.00 | 20,833 |
| 2025-05-09 | 1,500.00 | 1,500.00 | 1,467.00 | 1,473.00 | 1,473.00 | 23,667 |
| 2025-05-08 | 1,508.00 | 1,508.00 | 1,468.00 | 1,490.00 | 1,490.00 | 23,448 |
| 2025-05-07 | 1,514.00 | 1,514.00 | 1,481.00 | 1,491.00 | 1,491.00 | 26,577 |
| 2025-05-02 | 1,510.00 | 1,510.00 | 1,420.00 | 1,496.00 | 1,496.00 | 35,006 |
| 2025-04-30 | 1,507.00 | 1,514.00 | 1,491.00 | 1,497.00 | 1,497.00 | 16,463 |
| 2025-04-29 | 1,496.00 | 1,510.00 | 1,493.00 | 1,507.00 | 1,507.00 | 4,676 |
| 2025-04-28 | 1,487.00 | 1,521.00 | 1,487.00 | 1,496.00 | 1,496.00 | 16,800 |
| 2025-04-25 | 1,501.00 | 1,513.00 | 1,481.00 | 1,510.00 | 1,510.00 | 33,386 |
| 2025-04-24 | 1,485.00 | 1,511.00 | 1,478.00 | 1,497.00 | 1,497.00 | 30,840 |
| 2025-04-23 | 1,489.00 | 1,489.00 | 1,470.00 | 1,485.00 | 1,485.00 | 18,876 |
| 2025-04-22 | 1,452.00 | 1,489.00 | 1,445.00 | 1,475.00 | 1,475.00 | 34,304 |
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.