Keyang Elec Ma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,638.00 | 1,673.00 | 1,530.00 | 1,577.00 | 1,577.00 | 1,282,798 |
| 2024-10-22 | 1,863.00 | 1,996.00 | 1,600.00 | 1,606.00 | 1,606.00 | 10,482,950 |
| 2024-10-21 | 1,549.00 | 1,564.00 | 1,521.00 | 1,536.00 | 1,536.00 | 85,186 |
| 2024-10-18 | 1,561.00 | 1,566.00 | 1,535.00 | 1,548.00 | 1,548.00 | 25,669 |
| 2024-10-17 | 1,560.00 | 1,570.00 | 1,541.00 | 1,561.00 | 1,561.00 | 23,040 |
| 2024-10-16 | 1,570.00 | 1,574.00 | 1,548.00 | 1,563.00 | 1,563.00 | 45,520 |
| 2024-10-15 | 1,561.00 | 1,580.00 | 1,557.00 | 1,562.00 | 1,562.00 | 25,640 |
| 2024-10-14 | 1,536.00 | 1,561.00 | 1,531.00 | 1,561.00 | 1,561.00 | 30,102 |
| 2024-10-11 | 1,541.00 | 1,560.00 | 1,530.00 | 1,555.00 | 1,555.00 | 24,904 |
| 2024-10-10 | 1,553.00 | 1,561.00 | 1,539.00 | 1,547.00 | 1,547.00 | 28,693 |
| 2024-10-08 | 1,546.00 | 1,554.00 | 1,521.00 | 1,553.00 | 1,553.00 | 13,524 |
| 2024-10-07 | 1,550.00 | 1,560.00 | 1,543.00 | 1,546.00 | 1,546.00 | 20,983 |
| 2024-10-04 | 1,533.00 | 1,563.00 | 1,533.00 | 1,545.00 | 1,545.00 | 21,298 |
| 2024-10-02 | 1,548.00 | 1,572.00 | 1,523.00 | 1,544.00 | 1,544.00 | 20,558 |
| 2024-09-30 | 1,583.00 | 1,588.00 | 1,553.00 | 1,553.00 | 1,553.00 | 17,548 |
| 2024-09-27 | 1,570.00 | 1,584.00 | 1,565.00 | 1,573.00 | 1,573.00 | 12,589 |
| 2024-09-26 | 1,561.00 | 1,590.00 | 1,551.00 | 1,576.00 | 1,576.00 | 86,030 |
| 2024-09-25 | 1,555.00 | 1,574.00 | 1,551.00 | 1,559.00 | 1,559.00 | 61,653 |
| 2024-09-24 | 1,557.00 | 1,558.00 | 1,529.00 | 1,555.00 | 1,555.00 | 41,647 |
| 2024-09-23 | 1,526.00 | 1,544.00 | 1,518.00 | 1,531.00 | 1,531.00 | 14,698 |
| 2024-09-20 | 1,516.00 | 1,544.00 | 1,516.00 | 1,526.00 | 1,526.00 | 14,745 |
| 2024-09-19 | 1,525.00 | 1,550.00 | 1,460.00 | 1,515.00 | 1,515.00 | 13,801 |
| 2024-09-13 | 1,543.00 | 1,560.00 | 1,513.00 | 1,524.00 | 1,524.00 | 28,491 |
| 2024-09-12 | 1,480.00 | 1,545.00 | 1,480.00 | 1,543.00 | 1,543.00 | 69,567 |
| 2024-09-11 | 1,484.00 | 1,516.00 | 1,470.00 | 1,489.00 | 1,489.00 | 17,421 |
| 2024-09-10 | 1,490.00 | 1,540.00 | 1,490.00 | 1,501.00 | 1,501.00 | 20,141 |
| 2024-09-09 | 1,480.00 | 1,510.00 | 1,433.00 | 1,503.00 | 1,503.00 | 18,712 |
| 2024-09-06 | 1,503.00 | 1,504.00 | 1,469.00 | 1,481.00 | 1,481.00 | 31,934 |
| 2024-09-05 | 1,516.00 | 1,539.00 | 1,491.00 | 1,505.00 | 1,505.00 | 45,315 |
| 2024-09-04 | 1,562.00 | 1,562.00 | 1,510.00 | 1,516.00 | 1,516.00 | 28,654 |
| 2024-09-03 | 1,573.00 | 1,586.00 | 1,572.00 | 1,578.00 | 1,578.00 | 7,300 |
| 2024-09-02 | 1,570.00 | 1,586.00 | 1,560.00 | 1,574.00 | 1,574.00 | 9,903 |
| 2024-08-30 | 1,567.00 | 1,597.00 | 1,551.00 | 1,570.00 | 1,570.00 | 29,688 |
| 2024-08-29 | 1,601.00 | 1,601.00 | 1,565.00 | 1,566.00 | 1,566.00 | 39,517 |
| 2024-08-28 | 1,585.00 | 1,623.00 | 1,575.00 | 1,601.00 | 1,601.00 | 64,654 |
| 2024-08-27 | 1,541.00 | 1,595.00 | 1,488.00 | 1,585.00 | 1,585.00 | 60,581 |
| 2024-08-26 | 1,549.00 | 1,556.00 | 1,515.00 | 1,551.00 | 1,551.00 | 63,426 |
| 2024-08-23 | 1,568.00 | 1,570.00 | 1,537.00 | 1,540.00 | 1,540.00 | 45,729 |
| 2024-08-22 | 1,600.00 | 1,607.00 | 1,482.00 | 1,568.00 | 1,568.00 | 66,069 |
| 2024-08-21 | 1,598.00 | 1,618.00 | 1,586.00 | 1,586.00 | 1,586.00 | 30,014 |
| 2024-08-20 | 1,620.00 | 1,643.00 | 1,605.00 | 1,615.00 | 1,615.00 | 19,355 |
| 2024-08-19 | 1,660.00 | 1,660.00 | 1,600.00 | 1,604.00 | 1,604.00 | 33,806 |
| 2024-08-16 | 1,586.00 | 1,641.00 | 1,579.00 | 1,633.00 | 1,633.00 | 95,961 |
| 2024-08-14 | 1,580.00 | 1,594.00 | 1,567.00 | 1,582.00 | 1,582.00 | 18,620 |
| 2024-08-13 | 1,579.00 | 1,579.00 | 1,542.00 | 1,563.00 | 1,563.00 | 39,671 |
| 2024-08-12 | 1,561.00 | 1,579.00 | 1,557.00 | 1,570.00 | 1,570.00 | 25,311 |
| 2024-08-09 | 1,524.00 | 1,580.00 | 1,524.00 | 1,561.00 | 1,561.00 | 44,289 |
| 2024-08-08 | 1,520.00 | 1,539.00 | 1,500.00 | 1,521.00 | 1,521.00 | 48,546 |
| 2024-08-07 | 1,540.00 | 1,574.00 | 1,521.00 | 1,545.00 | 1,545.00 | 60,592 |
| 2024-08-06 | 1,473.00 | 1,574.00 | 1,410.00 | 1,540.00 | 1,540.00 | 147,656 |
| 2024-08-05 | 1,645.00 | 1,645.00 | 1,400.00 | 1,489.00 | 1,489.00 | 206,949 |
| 2024-08-02 | 1,687.00 | 1,687.00 | 1,640.00 | 1,662.00 | 1,662.00 | 57,819 |
| 2024-08-01 | 1,676.00 | 1,693.00 | 1,672.00 | 1,689.00 | 1,689.00 | 33,479 |
| 2024-07-31 | 1,680.00 | 1,681.00 | 1,662.00 | 1,676.00 | 1,676.00 | 25,634 |
| 2024-07-30 | 1,686.00 | 1,690.00 | 1,670.00 | 1,677.00 | 1,677.00 | 29,499 |
| 2024-07-29 | 1,652.00 | 1,704.00 | 1,645.00 | 1,685.00 | 1,685.00 | 65,241 |
| 2024-07-26 | 1,646.00 | 1,675.00 | 1,643.00 | 1,655.00 | 1,655.00 | 51,420 |
| 2024-07-25 | 1,654.00 | 1,681.00 | 1,648.00 | 1,649.00 | 1,649.00 | 88,940 |
| 2024-07-24 | 1,652.00 | 1,685.00 | 1,651.00 | 1,670.00 | 1,670.00 | 85,547 |
| 2024-07-23 | 1,683.00 | 1,697.00 | 1,661.00 | 1,661.00 | 1,661.00 | 81,876 |
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.