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%WTI99.27▲ 2.18%
← 012205.KO stock page

Keyang Electric Machinery Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-014,015.004,020.003,955.004,000.003,970.80260
2023-07-313,970.004,090.003,970.004,015.003,985.69324
2023-07-283,850.003,980.003,720.003,930.003,901.313,011
2023-07-273,655.003,750.003,655.003,740.003,712.701,006
2023-07-263,800.003,930.003,655.003,655.003,628.322,089
2023-07-253,840.003,840.003,800.003,800.003,772.264,618
2023-07-243,930.003,930.003,850.003,905.003,876.503,256
2023-07-213,980.003,980.003,855.003,930.003,901.31682
2023-07-203,910.003,980.003,910.003,980.003,950.95996
2023-07-194,030.004,030.003,995.004,000.003,970.802,362
2023-07-184,090.004,090.004,010.004,020.003,990.663,615
2023-07-174,110.004,150.004,080.004,145.004,114.742,291
2023-07-144,170.004,170.004,100.004,145.004,114.74297
2023-07-134,105.004,150.004,105.004,140.004,109.783,688
2023-07-124,010.004,150.004,010.004,105.004,075.04763
2023-07-113,850.004,015.003,850.004,005.003,975.77152
2023-07-103,840.003,855.003,840.003,850.003,821.902,368
2023-07-073,950.004,000.003,820.003,840.003,811.979,051
2023-07-064,155.004,155.003,960.004,000.003,970.803,356
2023-07-054,195.004,195.004,160.004,160.004,129.644,493
2023-07-044,240.004,240.004,170.004,230.004,199.122,319
2023-07-034,295.004,295.004,250.004,260.004,228.913,504
2023-06-304,465.004,480.004,295.004,295.004,263.656,298
2023-06-294,450.004,495.004,450.004,465.004,432.41677
2023-06-284,570.004,570.004,490.004,500.004,467.152,089
2023-06-274,620.004,620.004,520.004,570.004,536.642,258
2023-06-264,720.004,720.004,655.004,685.004,650.80539
2023-06-234,755.004,760.004,500.004,725.004,690.514,974
2023-06-224,710.004,760.004,710.004,760.004,725.26745
2023-06-214,765.004,765.004,725.004,760.004,725.261,743
2023-06-204,750.004,770.004,750.004,765.004,730.22596
2023-06-194,740.004,790.004,740.004,770.004,735.18635
2023-06-164,825.004,825.004,750.004,790.004,755.041,355
2023-06-154,845.004,845.004,760.004,800.004,764.96277
2023-06-144,735.004,770.004,735.004,760.004,725.26844
2023-06-134,785.004,785.004,745.004,780.004,745.11137
2023-06-124,765.004,790.004,725.004,785.004,750.07851
2023-06-094,770.004,770.004,735.004,765.004,730.2225
2023-06-084,740.004,785.004,740.004,770.004,735.18661
2023-06-074,740.004,830.004,710.004,800.004,764.96326
2023-06-054,720.004,770.004,705.004,770.004,735.18788
2023-06-024,840.004,840.004,755.004,760.004,725.26276
2023-06-014,880.004,880.004,750.004,820.004,784.821,717
2023-05-314,975.004,975.004,820.004,930.004,894.01900
2023-05-304,935.004,975.004,890.004,975.004,938.69224
2023-05-265,030.005,030.004,825.004,995.004,958.542,467
2023-05-255,090.005,090.005,030.005,030.004,993.2813
2023-05-245,080.005,080.004,900.005,070.005,032.99898
2023-05-234,990.005,080.004,905.005,080.005,042.921,405
2023-05-225,100.005,100.005,000.005,060.005,023.0738
2023-05-195,030.005,030.005,020.005,020.004,983.36182
2023-05-185,050.005,050.004,895.004,950.004,913.87907
2023-05-174,770.004,810.004,740.004,805.004,769.932,196
2023-05-164,750.004,805.004,710.004,800.004,764.961,338
2023-05-154,870.004,890.004,870.004,885.004,849.3417
2023-05-124,900.004,900.004,745.004,875.004,839.422,312
2023-05-114,880.004,880.004,780.004,800.004,764.961,060
2023-05-104,760.004,765.004,750.004,760.004,725.263,483
2023-05-094,770.004,770.004,650.004,760.004,725.261,083
2023-05-084,835.004,835.004,600.004,670.004,635.912,242
← NewerPage 14 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.