Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 012205.KO stock page

Keyang Electric Machinery Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-244,220.004,220.004,110.004,205.004,205.00260
2024-07-234,100.004,100.004,010.004,100.004,100.002,355
2024-07-224,330.004,330.004,160.004,195.004,195.00517
2024-07-194,615.004,615.004,185.004,360.004,360.003,295
2024-07-184,150.004,300.004,120.004,250.004,250.001,571
2024-07-174,030.004,095.003,960.004,095.004,095.004,284
2024-07-164,050.004,055.004,020.004,040.004,040.003,278
2024-07-154,100.004,100.004,050.004,050.004,050.00196
2024-07-124,080.004,100.004,075.004,085.004,085.001,485
2024-07-114,070.004,085.004,045.004,080.004,080.004,513
2024-07-104,065.004,065.004,060.004,060.004,060.0053
2024-07-094,100.004,100.004,015.004,060.004,060.00367
2024-07-084,030.004,100.004,030.004,040.004,040.00162
2024-07-054,065.004,145.004,050.004,050.004,050.00572
2024-07-044,020.004,080.004,020.004,065.004,065.001,420
2024-07-034,015.004,070.004,015.004,060.004,060.002,231
2024-07-024,195.004,195.004,100.004,120.004,120.00359
2024-07-014,080.004,135.004,070.004,135.004,135.001,051
2024-06-284,150.004,150.004,085.004,120.004,120.00359
2024-06-274,100.004,180.004,090.004,170.004,170.00656
2024-06-264,115.004,250.004,115.004,125.004,125.00640
2024-06-254,110.004,135.004,050.004,090.004,090.00923
2024-06-244,130.004,130.004,030.004,110.004,110.002,607
2024-06-214,290.004,290.004,150.004,170.004,170.001,888
2024-06-204,195.004,220.004,140.004,220.004,220.00875
2024-06-194,300.004,300.004,125.004,210.004,210.00962
2024-06-184,210.004,285.004,210.004,285.004,285.00970
2024-06-174,260.004,260.004,200.004,210.004,210.00672
2024-06-144,300.004,300.004,165.004,260.004,260.00741
2024-06-134,325.004,325.004,200.004,300.004,300.001,748
2024-06-124,165.004,260.004,145.004,240.004,240.001,599
2024-06-114,155.004,170.004,105.004,120.004,120.003,376
2024-06-104,110.004,155.004,100.004,155.004,155.002,403
2024-06-074,180.004,225.004,065.004,105.004,105.002,648
2024-06-054,335.004,335.004,150.004,180.004,180.001,776
2024-06-044,200.004,200.004,130.004,180.004,180.00602
2024-06-034,110.004,180.004,110.004,160.004,160.00430
2024-05-314,110.004,165.004,110.004,135.004,135.00628
2024-05-304,340.004,340.004,095.004,110.004,110.004,211
2024-05-294,500.004,500.004,210.004,220.004,220.005,202
2024-05-284,105.004,115.004,095.004,115.004,115.003,946
2024-05-274,195.004,195.004,100.004,105.004,105.002,324
2024-05-244,100.004,200.004,080.004,200.004,200.002,936
2024-05-234,270.004,270.004,180.004,200.004,200.001,659
2024-05-224,445.004,445.004,270.004,270.004,270.002,110
2024-05-214,300.004,335.004,300.004,335.004,335.00647
2024-05-204,220.004,280.004,200.004,240.004,240.001,702
2024-05-174,350.004,350.004,250.004,250.004,250.003,086
2024-05-164,380.004,380.004,300.004,350.004,350.001,226
2024-05-144,320.004,330.004,310.004,325.004,325.004,091
2024-05-134,400.004,400.004,350.004,350.004,350.004,863
2024-05-104,400.004,500.004,350.004,440.004,440.0010,053
2024-05-094,470.004,470.004,315.004,350.004,350.0013,650
2024-05-084,585.004,585.004,320.004,475.004,475.0031,508
2024-05-074,715.004,870.004,630.004,635.004,635.0057,650
2024-05-035,050.005,050.004,780.004,815.004,815.00112,783
2024-05-025,400.005,920.005,400.005,400.005,400.00320,179
2024-04-304,450.004,730.004,405.004,700.004,700.0017,564
2024-04-294,360.004,635.004,335.004,450.004,450.0022,205
2024-04-264,180.004,990.004,180.004,520.004,520.0049,204
← NewerPage 10 of 19 · 1,101 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2730.0000 KRW
2022-12-2830.0000 KRW
2021-12-2940.0000 KRW
2020-12-2940.0000 KRW
2019-12-2740.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.