Keyang Elec Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1,700.00 | 1,700.00 | 1,657.00 | 1,659.00 | 1,659.00 | 62,020 |
| 2025-01-17 | 1,698.00 | 1,698.00 | 1,657.00 | 1,680.00 | 1,680.00 | 61,067 |
| 2025-01-16 | 1,631.00 | 1,696.00 | 1,631.00 | 1,671.00 | 1,671.00 | 59,217 |
| 2025-01-15 | 1,659.00 | 1,680.00 | 1,625.00 | 1,626.00 | 1,626.00 | 81,845 |
| 2025-01-14 | 1,669.00 | 1,698.00 | 1,655.00 | 1,660.00 | 1,660.00 | 61,379 |
| 2025-01-13 | 1,700.00 | 1,700.00 | 1,664.00 | 1,664.00 | 1,664.00 | 87,804 |
| 2025-01-10 | 1,668.00 | 1,810.00 | 1,664.00 | 1,700.00 | 1,700.00 | 720,495 |
| 2025-01-09 | 1,636.00 | 1,670.00 | 1,612.00 | 1,668.00 | 1,668.00 | 98,823 |
| 2025-01-08 | 1,620.00 | 1,649.00 | 1,614.00 | 1,624.00 | 1,624.00 | 69,456 |
| 2025-01-07 | 1,646.00 | 1,678.00 | 1,635.00 | 1,637.00 | 1,637.00 | 143,187 |
| 2025-01-06 | 1,659.00 | 1,664.00 | 1,635.00 | 1,645.00 | 1,645.00 | 149,467 |
| 2025-01-03 | 1,611.00 | 1,643.00 | 1,583.00 | 1,643.00 | 1,643.00 | 211,528 |
| 2025-01-02 | 1,555.00 | 1,814.00 | 1,555.00 | 1,621.00 | 1,621.00 | 2,005,068 |
| 2024-12-30 | 1,487.00 | 1,572.00 | 1,486.00 | 1,527.00 | 1,527.00 | 324,253 |
| 2024-12-27 | 1,490.00 | 1,539.00 | 1,476.00 | 1,500.00 | 1,500.00 | 240,562 |
| 2024-12-26 | 1,510.00 | 1,544.00 | 1,495.00 | 1,495.00 | 1,495.00 | 446,620 |
| 2024-12-24 | 1,449.00 | 1,857.00 | 1,430.00 | 1,535.00 | 1,535.00 | 7,264,110 |
| 2024-12-23 | 1,400.00 | 1,429.00 | 1,398.00 | 1,429.00 | 1,429.00 | 56,359 |
| 2024-12-20 | 1,426.00 | 1,431.00 | 1,397.00 | 1,406.00 | 1,406.00 | 46,781 |
| 2024-12-19 | 1,425.00 | 1,445.00 | 1,418.00 | 1,423.00 | 1,423.00 | 39,878 |
| 2024-12-18 | 1,458.00 | 1,497.00 | 1,430.00 | 1,445.00 | 1,445.00 | 113,047 |
| 2024-12-17 | 1,442.00 | 1,442.00 | 1,416.00 | 1,431.00 | 1,431.00 | 81,791 |
| 2024-12-16 | 1,429.00 | 1,439.00 | 1,420.00 | 1,425.00 | 1,425.00 | 56,715 |
| 2024-12-13 | 1,399.00 | 1,429.00 | 1,397.00 | 1,419.00 | 1,419.00 | 70,915 |
| 2024-12-12 | 1,402.00 | 1,432.00 | 1,392.00 | 1,399.00 | 1,399.00 | 63,015 |
| 2024-12-11 | 1,349.00 | 1,428.00 | 1,349.00 | 1,402.00 | 1,402.00 | 95,642 |
| 2024-12-10 | 1,304.00 | 1,364.00 | 1,304.00 | 1,353.00 | 1,353.00 | 47,637 |
| 2024-12-09 | 1,385.00 | 1,385.00 | 1,300.00 | 1,309.00 | 1,309.00 | 91,199 |
| 2024-12-06 | 1,408.00 | 1,415.00 | 1,369.00 | 1,385.00 | 1,385.00 | 82,188 |
| 2024-12-05 | 1,460.00 | 1,510.00 | 1,408.00 | 1,408.00 | 1,408.00 | 166,113 |
| 2024-12-04 | 1,430.00 | 1,449.00 | 1,405.00 | 1,427.00 | 1,427.00 | 140,064 |
| 2024-12-03 | 1,416.00 | 1,447.00 | 1,416.00 | 1,429.00 | 1,429.00 | 47,965 |
| 2024-12-02 | 1,411.00 | 1,475.00 | 1,405.00 | 1,416.00 | 1,416.00 | 51,312 |
| 2024-11-29 | 1,437.00 | 1,452.00 | 1,408.00 | 1,410.00 | 1,410.00 | 97,556 |
| 2024-11-28 | 1,455.00 | 1,459.00 | 1,424.00 | 1,438.00 | 1,438.00 | 48,483 |
| 2024-11-27 | 1,463.00 | 1,463.00 | 1,443.00 | 1,454.00 | 1,454.00 | 28,583 |
| 2024-11-26 | 1,455.00 | 1,469.00 | 1,444.00 | 1,456.00 | 1,456.00 | 26,263 |
| 2024-11-25 | 1,453.00 | 1,523.00 | 1,451.00 | 1,452.00 | 1,452.00 | 36,630 |
| 2024-11-22 | 1,454.00 | 1,457.00 | 1,435.00 | 1,452.00 | 1,452.00 | 74,305 |
| 2024-11-21 | 1,460.00 | 1,471.00 | 1,441.00 | 1,453.00 | 1,453.00 | 14,993 |
| 2024-11-20 | 1,463.00 | 1,467.00 | 1,445.00 | 1,459.00 | 1,459.00 | 30,242 |
| 2024-11-19 | 1,463.00 | 1,480.00 | 1,458.00 | 1,465.00 | 1,465.00 | 42,480 |
| 2024-11-18 | 1,469.00 | 1,470.00 | 1,445.00 | 1,463.00 | 1,463.00 | 37,091 |
| 2024-11-15 | 1,434.00 | 1,496.00 | 1,413.00 | 1,469.00 | 1,469.00 | 49,437 |
| 2024-11-14 | 1,460.00 | 1,468.00 | 1,432.00 | 1,436.00 | 1,436.00 | 31,417 |
| 2024-11-13 | 1,426.00 | 1,467.00 | 1,405.00 | 1,460.00 | 1,460.00 | 98,627 |
| 2024-11-12 | 1,477.00 | 1,477.00 | 1,417.00 | 1,426.00 | 1,426.00 | 64,757 |
| 2024-11-11 | 1,473.00 | 1,487.00 | 1,472.00 | 1,477.00 | 1,477.00 | 48,128 |
| 2024-11-08 | 1,487.00 | 1,506.00 | 1,480.00 | 1,487.00 | 1,487.00 | 51,169 |
| 2024-11-07 | 1,472.00 | 1,503.00 | 1,468.00 | 1,487.00 | 1,487.00 | 46,043 |
| 2024-11-06 | 1,493.00 | 1,509.00 | 1,460.00 | 1,467.00 | 1,467.00 | 83,222 |
| 2024-11-05 | 1,492.00 | 1,509.00 | 1,474.00 | 1,491.00 | 1,491.00 | 60,532 |
| 2024-11-04 | 1,461.00 | 1,497.00 | 1,451.00 | 1,488.00 | 1,488.00 | 56,409 |
| 2024-11-01 | 1,465.00 | 1,465.00 | 1,455.00 | 1,464.00 | 1,464.00 | 58,501 |
| 2024-10-31 | 1,475.00 | 1,475.00 | 1,451.00 | 1,466.00 | 1,466.00 | 78,591 |
| 2024-10-30 | 1,506.00 | 1,514.00 | 1,415.00 | 1,477.00 | 1,477.00 | 192,295 |
| 2024-10-29 | 1,521.00 | 1,524.00 | 1,496.00 | 1,499.00 | 1,499.00 | 130,888 |
| 2024-10-28 | 1,502.00 | 1,531.00 | 1,498.00 | 1,521.00 | 1,521.00 | 99,312 |
| 2024-10-25 | 1,540.00 | 1,554.00 | 1,511.00 | 1,516.00 | 1,516.00 | 201,380 |
| 2024-10-24 | 1,555.00 | 1,562.00 | 1,535.00 | 1,538.00 | 1,538.00 | 381,343 |
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.