Keyang Electric Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 4,750.00 | 4,840.00 | 4,750.00 | 4,835.00 | 4,799.71 | 687 |
| 2023-05-03 | 4,885.00 | 4,885.00 | 4,875.00 | 4,875.00 | 4,839.42 | 52 |
| 2023-05-02 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4,859.27 | 2 |
| 2023-04-28 | 4,930.00 | 4,930.00 | 4,850.00 | 4,895.00 | 4,859.27 | 1,170 |
| 2023-04-27 | 4,805.00 | 4,895.00 | 4,805.00 | 4,895.00 | 4,859.27 | 2,252 |
| 2023-04-26 | 4,795.00 | 4,915.00 | 4,750.00 | 4,915.00 | 4,879.12 | 2,729 |
| 2023-04-25 | 4,900.00 | 4,900.00 | 4,850.00 | 4,880.00 | 4,844.38 | 4,095 |
| 2023-04-24 | 4,920.00 | 4,920.00 | 4,880.00 | 4,880.00 | 4,844.38 | 251 |
| 2023-04-21 | 4,960.00 | 4,960.00 | 4,930.00 | 4,960.00 | 4,923.80 | 466 |
| 2023-04-20 | 4,950.00 | 4,950.00 | 4,860.00 | 4,940.00 | 4,903.94 | 2,028 |
| 2023-04-19 | 4,935.00 | 4,935.00 | 4,860.00 | 4,905.00 | 4,869.20 | 9,289 |
| 2023-04-18 | 5,080.00 | 5,080.00 | 4,935.00 | 4,935.00 | 4,898.98 | 2,221 |
| 2023-04-17 | 5,050.00 | 5,060.00 | 5,010.00 | 5,050.00 | 5,013.14 | 1,582 |
| 2023-04-14 | 5,080.00 | 5,230.00 | 4,885.00 | 5,070.00 | 5,032.99 | 1,504 |
| 2023-04-13 | 5,050.00 | 5,050.00 | 4,960.00 | 4,995.00 | 4,958.54 | 1,492 |
| 2023-04-12 | 5,080.00 | 5,080.00 | 4,900.00 | 5,030.00 | 4,993.28 | 6,230 |
| 2023-04-11 | 5,000.00 | 5,000.00 | 4,920.00 | 5,000.00 | 4,963.50 | 1,849 |
| 2023-04-10 | 5,040.00 | 5,040.00 | 4,950.00 | 5,010.00 | 4,973.43 | 851 |
| 2023-04-07 | 5,080.00 | 5,080.00 | 4,950.00 | 5,050.00 | 5,013.14 | 337 |
| 2023-04-06 | 4,950.00 | 5,060.00 | 4,930.00 | 5,050.00 | 5,013.14 | 1,744 |
| 2023-04-05 | 5,060.00 | 5,080.00 | 4,950.00 | 5,010.00 | 4,973.43 | 885 |
| 2023-04-04 | 5,050.00 | 5,050.00 | 4,920.00 | 5,000.00 | 4,963.50 | 2,478 |
| 2023-04-03 | 5,100.00 | 5,100.00 | 4,950.00 | 4,950.00 | 4,913.87 | 1,844 |
| 2023-03-31 | 5,090.00 | 5,090.00 | 5,020.00 | 5,020.00 | 4,983.36 | 834 |
| 2023-03-30 | 5,030.00 | 5,030.00 | 4,890.00 | 5,000.00 | 4,963.50 | 3,021 |
| 2023-03-29 | 4,930.00 | 4,930.00 | 4,880.00 | 4,880.00 | 4,844.38 | 817 |
| 2023-03-28 | 4,940.00 | 4,940.00 | 4,900.00 | 4,930.00 | 4,894.01 | 644 |
| 2023-03-27 | 5,060.00 | 5,060.00 | 4,870.00 | 4,890.00 | 4,854.31 | 2,342 |
| 2023-03-24 | 4,930.00 | 5,080.00 | 4,920.00 | 5,020.00 | 4,983.36 | 5,617 |
| 2023-03-23 | 5,050.00 | 5,050.00 | 4,900.00 | 4,990.00 | 4,953.58 | 2,318 |
| 2023-03-22 | 5,140.00 | 5,140.00 | 5,000.00 | 5,000.00 | 4,963.50 | 3,156 |
| 2023-03-21 | 5,400.00 | 5,400.00 | 5,020.00 | 5,150.00 | 5,112.41 | 5,163 |
| 2023-03-20 | 5,300.00 | 5,300.00 | 5,060.00 | 5,250.00 | 5,211.68 | 835 |
| 2023-03-17 | 5,050.00 | 5,260.00 | 5,050.00 | 5,190.00 | 5,152.12 | 5,749 |
| 2023-03-16 | 5,170.00 | 5,170.00 | 5,000.00 | 5,140.00 | 5,102.48 | 1,985 |
| 2023-03-15 | 5,100.00 | 5,170.00 | 5,070.00 | 5,170.00 | 5,132.26 | 2,479 |
| 2023-03-14 | 4,900.00 | 5,250.00 | 4,900.00 | 5,230.00 | 5,191.82 | 3,156 |
| 2023-03-13 | 4,955.00 | 5,150.00 | 4,955.00 | 5,150.00 | 5,112.41 | 6,296 |
| 2023-03-10 | 5,190.00 | 5,190.00 | 5,100.00 | 5,140.00 | 5,102.48 | 103 |
| 2023-03-09 | 5,050.00 | 5,100.00 | 4,970.00 | 5,100.00 | 5,062.77 | 3,009 |
| 2023-03-08 | 5,090.00 | 5,140.00 | 5,030.00 | 5,100.00 | 5,062.77 | 396 |
| 2023-03-07 | 4,950.00 | 5,090.00 | 4,940.00 | 5,090.00 | 5,052.85 | 1,957 |
| 2023-03-06 | 5,080.00 | 5,150.00 | 5,020.00 | 5,020.00 | 4,983.36 | 4,691 |
| 2023-03-03 | 5,070.00 | 5,210.00 | 5,070.00 | 5,190.00 | 5,152.12 | 1,610 |
| 2023-03-02 | 5,170.00 | 5,170.00 | 5,060.00 | 5,160.00 | 5,122.34 | 1,592 |
| 2023-02-28 | 5,190.00 | 5,190.00 | 5,060.00 | 5,180.00 | 5,142.19 | 2,635 |
| 2023-02-27 | 5,180.00 | 5,180.00 | 5,000.00 | 5,170.00 | 5,132.26 | 5,231 |
| 2023-02-24 | 5,160.00 | 5,210.00 | 5,020.00 | 5,180.00 | 5,142.19 | 622 |
| 2023-02-23 | 5,240.00 | 5,240.00 | 5,050.00 | 5,170.00 | 5,132.26 | 1,504 |
| 2023-02-22 | 4,875.00 | 5,040.00 | 4,875.00 | 5,040.00 | 5,003.21 | 4,729 |
| 2023-02-21 | 4,990.00 | 5,030.00 | 4,990.00 | 5,000.00 | 4,963.50 | 8,419 |
| 2023-02-20 | 5,020.00 | 5,020.00 | 4,850.00 | 4,900.00 | 4,864.23 | 12,681 |
| 2023-02-17 | 5,800.00 | 5,800.00 | 5,000.00 | 5,000.00 | 4,963.50 | 51,914 |
| 2023-01-27 | 5,731.76 | 5,800.00 | 5,702.52 | 5,800.00 | 5,757.66 | 4,157 |
| 2023-01-26 | 5,751.26 | 5,751.26 | 5,683.02 | 5,731.76 | 5,689.92 | 1,850 |
| 2023-01-25 | 5,751.26 | 5,751.26 | 5,624.54 | 5,683.02 | 5,641.54 | 2,249 |
| 2023-01-20 | 5,663.53 | 5,683.02 | 5,644.03 | 5,673.27 | 5,631.86 | 1,768 |
| 2023-01-19 | 5,575.80 | 5,673.27 | 5,575.80 | 5,663.53 | 5,622.19 | 784 |
| 2023-01-18 | 5,673.27 | 5,673.27 | 5,556.30 | 5,673.27 | 5,631.86 | 3,000 |
| 2023-01-17 | 5,692.77 | 5,692.77 | 5,507.56 | 5,624.54 | 5,583.48 | 1,287 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.