Keyang Elec Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1,453.00 | 1,459.00 | 1,437.00 | 1,452.00 | 1,452.00 | 15,945 |
| 2025-04-18 | 1,451.00 | 1,459.00 | 1,442.00 | 1,453.00 | 1,453.00 | 17,162 |
| 2025-04-17 | 1,408.00 | 1,450.00 | 1,408.00 | 1,450.00 | 1,450.00 | 12,734 |
| 2025-04-16 | 1,415.00 | 1,432.00 | 1,408.00 | 1,420.00 | 1,420.00 | 25,531 |
| 2025-04-15 | 1,422.00 | 1,439.00 | 1,405.00 | 1,421.00 | 1,421.00 | 23,124 |
| 2025-04-14 | 1,400.00 | 1,426.00 | 1,390.00 | 1,421.00 | 1,421.00 | 14,506 |
| 2025-04-11 | 1,359.00 | 1,400.00 | 1,345.00 | 1,400.00 | 1,400.00 | 51,647 |
| 2025-04-10 | 1,350.00 | 1,374.00 | 1,330.00 | 1,363.00 | 1,363.00 | 76,783 |
| 2025-04-09 | 1,362.00 | 1,373.00 | 1,301.00 | 1,301.00 | 1,301.00 | 46,922 |
| 2025-04-08 | 1,380.00 | 1,400.00 | 1,359.00 | 1,373.00 | 1,373.00 | 44,256 |
| 2025-04-07 | 1,418.00 | 1,418.00 | 1,366.00 | 1,366.00 | 1,366.00 | 49,175 |
| 2025-04-04 | 1,400.00 | 1,450.00 | 1,391.00 | 1,429.00 | 1,429.00 | 36,120 |
| 2025-04-03 | 1,430.00 | 1,439.00 | 1,400.00 | 1,407.00 | 1,407.00 | 55,656 |
| 2025-04-02 | 1,479.00 | 1,479.00 | 1,431.00 | 1,440.00 | 1,440.00 | 15,126 |
| 2025-04-01 | 1,400.00 | 1,464.00 | 1,400.00 | 1,464.00 | 1,464.00 | 27,426 |
| 2025-03-31 | 1,408.00 | 1,424.00 | 1,402.00 | 1,420.00 | 1,420.00 | 17,650 |
| 2025-03-28 | 1,470.00 | 1,470.00 | 1,411.00 | 1,424.00 | 1,424.00 | 46,513 |
| 2025-03-27 | 1,495.00 | 1,495.00 | 1,461.00 | 1,470.00 | 1,470.00 | 34,330 |
| 2025-03-26 | 1,497.00 | 1,507.00 | 1,484.00 | 1,490.00 | 1,490.00 | 20,663 |
| 2025-03-25 | 1,495.00 | 1,515.00 | 1,487.00 | 1,496.00 | 1,496.00 | 18,187 |
| 2025-03-24 | 1,549.00 | 1,549.00 | 1,480.00 | 1,493.00 | 1,493.00 | 41,227 |
| 2025-03-21 | 1,499.00 | 1,499.00 | 1,480.00 | 1,485.00 | 1,485.00 | 48,939 |
| 2025-03-20 | 1,496.00 | 1,507.00 | 1,480.00 | 1,495.00 | 1,495.00 | 34,259 |
| 2025-03-19 | 1,495.00 | 1,508.00 | 1,487.00 | 1,496.00 | 1,496.00 | 14,369 |
| 2025-03-18 | 1,490.00 | 1,507.00 | 1,489.00 | 1,495.00 | 1,495.00 | 37,671 |
| 2025-03-17 | 1,492.00 | 1,511.00 | 1,477.00 | 1,490.00 | 1,490.00 | 20,522 |
| 2025-03-14 | 1,482.00 | 1,505.00 | 1,477.00 | 1,487.00 | 1,487.00 | 5,760 |
| 2025-03-13 | 1,510.00 | 1,510.00 | 1,470.00 | 1,482.00 | 1,482.00 | 33,140 |
| 2025-03-12 | 1,495.00 | 1,510.00 | 1,490.00 | 1,503.00 | 1,503.00 | 12,012 |
| 2025-03-11 | 1,488.00 | 1,500.00 | 1,436.00 | 1,495.00 | 1,495.00 | 15,012 |
| 2025-03-10 | 1,499.00 | 1,506.00 | 1,484.00 | 1,496.00 | 1,496.00 | 29,936 |
| 2025-03-07 | 1,510.00 | 1,513.00 | 1,485.00 | 1,506.00 | 1,506.00 | 21,143 |
| 2025-03-06 | 1,496.00 | 1,518.00 | 1,485.00 | 1,513.00 | 1,513.00 | 63,875 |
| 2025-03-05 | 1,481.00 | 1,501.00 | 1,450.00 | 1,489.00 | 1,489.00 | 87,372 |
| 2025-03-04 | 1,534.00 | 1,534.00 | 1,436.00 | 1,461.00 | 1,461.00 | 114,294 |
| 2025-02-28 | 1,600.00 | 1,600.00 | 1,528.00 | 1,535.00 | 1,535.00 | 131,561 |
| 2025-02-27 | 1,595.00 | 1,600.00 | 1,561.00 | 1,573.00 | 1,573.00 | 71,897 |
| 2025-02-26 | 1,585.00 | 1,620.00 | 1,577.00 | 1,586.00 | 1,586.00 | 58,907 |
| 2025-02-25 | 1,572.00 | 1,579.00 | 1,559.00 | 1,575.00 | 1,575.00 | 79,815 |
| 2025-02-24 | 1,570.00 | 1,580.00 | 1,550.00 | 1,572.00 | 1,572.00 | 76,530 |
| 2025-02-21 | 1,561.00 | 1,575.00 | 1,550.00 | 1,571.00 | 1,571.00 | 89,808 |
| 2025-02-20 | 1,610.00 | 1,627.00 | 1,547.00 | 1,560.00 | 1,560.00 | 140,535 |
| 2025-02-19 | 1,547.00 | 1,565.00 | 1,539.00 | 1,560.00 | 1,560.00 | 191,582 |
| 2025-02-18 | 1,560.00 | 1,569.00 | 1,532.00 | 1,545.00 | 1,545.00 | 90,720 |
| 2025-02-17 | 1,569.00 | 1,570.00 | 1,541.00 | 1,550.00 | 1,550.00 | 69,386 |
| 2025-02-14 | 1,564.00 | 1,575.00 | 1,547.00 | 1,565.00 | 1,565.00 | 48,269 |
| 2025-02-13 | 1,530.00 | 1,564.00 | 1,530.00 | 1,564.00 | 1,564.00 | 48,707 |
| 2025-02-12 | 1,558.00 | 1,577.00 | 1,521.00 | 1,534.00 | 1,534.00 | 84,902 |
| 2025-02-11 | 1,599.00 | 1,611.00 | 1,551.00 | 1,558.00 | 1,558.00 | 121,791 |
| 2025-02-10 | 1,595.00 | 1,605.00 | 1,574.00 | 1,599.00 | 1,599.00 | 34,934 |
| 2025-02-07 | 1,589.00 | 1,605.00 | 1,562.00 | 1,595.00 | 1,595.00 | 25,793 |
| 2025-02-06 | 1,603.00 | 1,625.00 | 1,575.00 | 1,584.00 | 1,584.00 | 42,512 |
| 2025-02-05 | 1,560.00 | 1,615.00 | 1,553.00 | 1,600.00 | 1,600.00 | 63,081 |
| 2025-02-04 | 1,542.00 | 1,578.00 | 1,542.00 | 1,560.00 | 1,560.00 | 38,614 |
| 2025-02-03 | 1,582.00 | 1,582.00 | 1,520.00 | 1,539.00 | 1,539.00 | 126,453 |
| 2025-01-31 | 1,609.00 | 1,610.00 | 1,575.00 | 1,596.00 | 1,596.00 | 79,011 |
| 2025-01-24 | 1,583.00 | 1,630.00 | 1,583.00 | 1,609.00 | 1,609.00 | 74,651 |
| 2025-01-23 | 1,662.00 | 1,667.00 | 1,591.00 | 1,598.00 | 1,598.00 | 128,998 |
| 2025-01-22 | 1,649.00 | 1,680.00 | 1,649.00 | 1,658.00 | 1,658.00 | 59,362 |
| 2025-01-21 | 1,660.00 | 1,691.00 | 1,636.00 | 1,643.00 | 1,643.00 | 56,563 |
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.