See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.65▲ 2.57%
← 012205.KO stock page

Keyang Electric Machinery Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-014,090.004,090.003,915.003,915.003,886.42817
2023-10-314,090.004,260.003,980.003,980.003,950.95696
2023-10-303,950.004,090.003,950.004,090.004,060.1594
2023-10-273,980.004,070.003,980.004,070.004,040.292,210
2023-10-264,075.004,080.003,810.003,900.003,871.53464
2023-10-254,040.004,085.003,995.004,000.003,970.801,079
2023-10-244,240.004,240.004,165.004,165.004,134.60845
2023-10-233,885.003,885.003,880.003,880.003,851.681,392
2023-10-204,000.004,000.003,795.003,830.003,802.041,668
2023-10-193,950.004,040.003,910.003,910.003,881.46334
2023-10-184,050.004,050.003,910.003,910.003,881.46466
2023-10-173,950.004,055.003,950.004,000.003,970.80770
2023-10-164,205.004,205.004,020.004,020.003,990.66534
2023-10-134,375.004,375.004,200.004,230.004,199.12767
2023-10-124,220.004,220.004,170.004,220.004,189.20516
2023-10-113,850.003,945.003,850.003,940.003,911.241,378
2023-10-104,000.004,040.003,840.003,850.003,821.903,655
2023-10-063,980.004,040.003,900.004,040.004,010.51334
2023-10-053,920.003,950.003,900.003,900.003,871.531,177
2023-10-044,115.004,115.003,900.004,020.003,990.66756
2023-09-273,840.003,945.003,840.003,935.003,906.2810,860
2023-09-263,895.003,895.003,795.003,800.003,772.26552
2023-09-254,035.004,035.003,870.003,895.003,866.57977
2023-09-224,045.004,045.003,980.003,980.003,950.95799
2023-09-214,200.004,200.003,995.003,995.003,965.841,717
2023-09-204,130.004,215.004,130.004,180.004,149.491,523
2023-09-194,640.004,640.004,140.004,280.004,248.763,504
2023-09-184,190.004,190.004,100.004,100.004,070.071,452
2023-09-154,150.004,150.004,040.004,120.004,089.931,758
2023-09-144,115.004,190.004,060.004,085.004,055.181,335
2023-09-134,115.004,115.004,050.004,115.004,084.96316
2023-09-124,115.004,125.004,115.004,120.004,089.93173
2023-09-114,185.004,185.004,050.004,140.004,109.781,311
2023-09-084,270.004,270.004,150.004,150.004,119.71128
2023-09-074,140.004,215.004,060.004,065.004,035.3386
2023-09-064,180.004,180.004,060.004,140.004,109.78583
2023-09-054,175.004,180.004,055.004,100.004,070.07807
2023-09-044,170.004,175.004,170.004,175.004,144.53247
2023-09-014,215.004,220.004,140.004,170.004,139.561,265
2023-08-314,220.004,220.004,120.004,215.004,184.236,006
2023-08-304,000.004,230.004,000.004,120.004,089.938,293
2023-08-294,100.004,100.004,050.004,090.004,060.151,345
2023-08-284,000.004,100.003,980.004,100.004,070.075,693
2023-08-253,755.003,980.003,745.003,980.003,950.951,465
2023-08-243,830.004,040.003,755.003,755.003,727.592,249
2023-08-233,850.003,870.003,780.003,830.003,802.04848
2023-08-223,775.003,835.003,725.003,835.003,807.011,621
2023-08-213,860.003,860.003,740.003,820.003,792.12941
2023-08-183,850.003,850.003,730.003,765.003,737.52607
2023-08-174,100.004,100.003,850.003,850.003,821.901,498
2023-08-164,100.004,100.004,005.004,070.004,040.291,458
2023-08-144,030.004,140.004,020.004,140.004,109.78856
2023-08-114,050.004,145.004,025.004,050.004,020.441,121
2023-08-104,120.004,120.004,025.004,095.004,065.11237
2023-08-094,010.004,070.004,010.004,070.004,040.291,029
2023-08-084,145.004,145.004,030.004,030.004,000.58333
2023-08-074,085.004,095.004,010.004,095.004,065.11523
2023-08-044,110.004,110.004,025.004,090.004,060.151,126
2023-08-034,050.004,080.004,000.004,080.004,050.22219
2023-08-024,110.004,110.003,975.004,070.004,040.291,212
← NewerPage 13 of 19 · 1,106 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.