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
2024-04-254,195.004,195.004,080.004,090.004,090.001,425
2024-04-244,080.004,190.004,080.004,170.004,170.00441
2024-04-234,080.004,095.004,025.004,080.004,080.00336
2024-04-224,010.004,080.004,000.004,080.004,080.00465
2024-04-194,020.004,020.003,970.004,000.004,000.00443
2024-04-184,040.004,105.003,970.003,980.003,980.002,089
2024-04-173,960.004,085.003,960.003,965.003,965.002,033
2024-04-164,190.004,190.003,935.003,960.003,960.003,731
2024-04-153,925.004,100.003,925.004,100.004,100.006,877
2024-04-123,935.004,500.003,935.004,020.004,020.0023,204
2024-04-113,870.003,900.003,870.003,875.003,875.00614
2024-04-093,935.003,935.003,870.003,870.003,870.005,914
2024-04-083,940.004,000.003,920.003,935.003,935.00801
2024-04-053,960.003,965.003,940.003,940.003,940.001,517
2024-04-043,900.003,935.003,900.003,930.003,930.00319
2024-04-033,900.003,915.003,900.003,910.003,910.00152
2024-04-023,910.003,940.003,895.003,915.003,915.00421
2024-04-013,905.003,940.003,905.003,935.003,935.00179
2024-03-293,950.003,950.003,920.003,945.003,945.00195
2024-03-283,950.003,950.003,900.003,950.003,950.00796
2024-03-273,885.003,970.003,885.003,950.003,950.00184
2024-03-263,890.003,915.003,890.003,895.003,895.001,249
2024-03-253,925.004,000.003,925.004,000.004,000.00889
2024-03-223,940.004,025.003,940.004,020.004,020.00409
2024-03-214,055.004,055.003,900.003,940.003,940.001,172
2024-03-203,880.003,975.003,880.003,955.003,955.00992
2024-03-193,880.003,880.003,840.003,840.003,840.00108
2024-03-183,850.003,855.003,810.003,840.003,840.00522
2024-03-153,820.003,850.003,810.003,850.003,850.001,332
2024-03-143,790.003,790.003,755.003,790.003,790.00482
2024-03-133,840.003,840.003,800.003,800.003,800.00210
2024-03-123,830.003,840.003,800.003,830.003,830.007,089
2024-03-113,810.003,835.003,800.003,830.003,830.00527
2024-03-083,785.003,840.003,785.003,835.003,835.00168
2024-03-073,825.003,825.003,800.003,805.003,805.001,756
2024-03-063,845.003,880.003,825.003,825.003,825.001,309
2024-03-053,860.003,905.003,850.003,855.003,855.00953
2024-03-043,905.003,930.003,900.003,905.003,905.006,932
2024-02-293,960.003,960.003,905.003,920.003,920.003,051
2024-02-283,925.004,000.003,920.003,960.003,960.00339
2024-02-274,030.004,030.003,930.003,930.003,930.00917
2024-02-264,000.004,000.003,995.003,995.003,995.0025
2024-02-233,920.004,000.003,920.004,000.004,000.00154
2024-02-223,925.003,975.003,920.003,925.003,925.0011,691
2024-02-213,960.003,980.003,960.003,960.003,960.003,658
2024-02-203,935.003,980.003,935.003,980.003,980.001,002
2024-02-193,935.003,960.003,930.003,955.003,955.003,989
2024-02-164,000.004,000.003,935.003,935.003,935.007,476
2024-02-153,995.004,000.003,980.003,990.003,990.00555
2024-02-144,030.004,030.003,990.003,990.003,990.00125
2024-02-134,030.004,035.003,980.004,030.004,030.0029
2024-02-084,000.004,015.003,960.004,000.004,000.003,599
2024-02-073,995.004,020.003,990.004,000.004,000.00129
2024-02-064,035.004,035.003,915.003,995.003,995.0036
2024-02-053,910.003,965.003,910.003,955.003,955.00278
2024-02-023,900.003,960.003,900.003,940.003,940.001,197
2024-02-013,805.003,930.003,805.003,900.003,900.009,433
2024-01-314,030.004,030.003,980.004,030.004,030.001,631
2024-01-304,000.004,040.004,000.004,000.004,000.002,471
2024-01-293,995.004,000.003,980.003,995.003,995.001,241
← NewerPage 11 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.