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
2024-01-264,055.004,055.004,000.004,000.004,000.002,987
2024-01-254,050.004,050.004,000.004,000.004,000.00648
2024-01-243,925.004,035.003,915.004,035.004,035.002,106
2024-01-233,960.003,985.003,920.003,930.003,930.005,276
2024-01-224,055.004,090.003,925.003,985.003,985.002,463
2024-01-194,055.004,090.004,050.004,060.004,060.002,477
2024-01-184,330.004,330.004,055.004,055.004,055.00316
2024-01-174,320.004,320.004,210.004,215.004,215.00584
2024-01-164,220.004,220.004,200.004,200.004,200.00540
2024-01-154,095.004,100.004,055.004,055.004,055.00800
2024-01-124,100.004,100.004,070.004,100.004,100.00569
2024-01-114,100.004,125.004,100.004,100.004,100.00731
2024-01-104,100.004,200.004,100.004,185.004,185.00666
2024-01-094,075.004,075.004,050.004,050.004,050.001,992
2024-01-084,085.004,085.004,060.004,075.004,075.00606
2024-01-054,085.004,085.004,050.004,080.004,080.00170
2024-01-044,085.004,085.004,055.004,085.004,085.0056
2024-01-034,065.004,260.004,030.004,085.004,085.00560
2024-01-024,035.004,070.004,025.004,065.004,065.00351
2023-12-284,050.004,100.004,030.004,035.004,035.001,839
2023-12-274,100.004,150.004,100.004,100.004,100.001,490
2023-12-264,205.004,205.004,110.004,110.004,080.003,265
2023-12-224,190.004,260.004,150.004,155.004,124.67779
2023-12-214,180.004,230.004,180.004,190.004,159.42156
2023-12-204,210.004,210.004,125.004,180.004,149.493,462
2023-12-194,385.004,385.004,230.004,325.004,293.43281
2023-12-184,450.004,450.004,385.004,390.004,357.9687
2023-12-154,305.004,395.004,290.004,385.004,352.99614
2023-12-144,360.004,405.004,310.004,385.004,352.99578
2023-12-134,130.004,360.004,130.004,360.004,328.18980
2023-12-124,360.004,365.004,230.004,300.004,268.613,683
2023-12-114,600.004,600.004,400.004,500.004,467.151,408
2023-12-084,385.004,490.004,385.004,485.004,452.26479
2023-12-074,330.004,455.004,330.004,435.004,402.631,722
2023-12-064,300.004,425.004,235.004,425.004,392.7010,381
2023-12-054,300.004,400.004,260.004,300.004,268.614,854
2023-12-044,400.004,420.004,390.004,410.004,377.8112,755
2023-12-014,475.004,475.004,205.004,240.004,209.0512,505
2023-11-303,910.004,285.003,910.004,265.004,233.875,144
2023-11-294,120.004,120.003,910.003,910.003,881.462,180
2023-11-284,025.004,155.004,000.004,030.004,000.58616
2023-11-274,010.004,025.004,010.004,025.003,995.62184
2023-11-244,000.004,070.003,980.003,980.003,950.952,852
2023-11-234,030.004,100.004,020.004,100.004,070.071,710
2023-11-223,900.004,100.003,900.004,100.004,070.072,967
2023-11-213,900.003,935.003,890.003,920.003,891.391,152
2023-11-203,980.003,980.003,890.003,950.003,921.171,421
2023-11-173,960.004,010.003,940.004,010.003,980.73408
2023-11-164,015.004,090.003,950.004,010.003,980.731,059
2023-11-154,430.004,430.003,985.003,985.003,955.9116,923
2023-11-143,950.004,200.003,890.003,930.003,901.31906
2023-11-133,980.003,980.003,880.003,880.003,851.68677
2023-11-103,930.003,930.003,900.003,930.003,901.31234
2023-11-093,900.003,960.003,900.003,905.003,876.50767
2023-11-084,030.004,030.003,925.003,925.003,896.35271
2023-11-073,965.004,030.003,920.004,030.004,000.581,347
2023-11-063,985.003,995.003,930.003,990.003,960.881,420
2023-11-034,000.004,025.003,895.004,025.003,995.622,685
2023-11-023,950.004,000.003,920.003,930.003,901.31853
2023-11-014,090.004,090.003,915.003,915.003,886.42817
← NewerPage 12 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.