Keyang Electric Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 5,702.52 | 5,702.52 | 5,527.06 | 5,634.28 | 5,593.16 | 2,316 |
| 2023-01-13 | 5,556.30 | 5,575.80 | 5,527.06 | 5,556.30 | 5,515.74 | 1,977 |
| 2023-01-12 | 5,556.30 | 5,556.30 | 5,361.34 | 5,478.32 | 5,438.33 | 1,854 |
| 2023-01-11 | 5,332.10 | 5,419.83 | 5,263.86 | 5,419.83 | 5,380.27 | 3,272 |
| 2023-01-10 | 5,293.11 | 5,312.60 | 5,166.38 | 5,283.36 | 5,244.79 | 1,802 |
| 2023-01-09 | 5,195.63 | 5,215.12 | 5,117.64 | 5,215.12 | 5,177.06 | 922 |
| 2023-01-06 | 5,156.64 | 5,166.38 | 5,127.39 | 5,166.38 | 5,128.67 | 730 |
| 2023-01-05 | 5,166.38 | 5,166.38 | 5,098.15 | 5,107.90 | 5,070.61 | 1,035 |
| 2023-01-04 | 5,059.16 | 5,059.16 | 5,029.91 | 5,049.41 | 5,012.55 | 1,183 |
| 2023-01-03 | 4,971.43 | 4,971.43 | 4,932.43 | 4,942.18 | 4,906.11 | 4,246 |
| 2023-01-02 | 5,068.91 | 5,068.91 | 4,873.95 | 4,912.94 | 4,877.08 | 3,577 |
| 2022-12-29 | 5,166.38 | 5,166.38 | 5,029.91 | 5,068.91 | 5,031.91 | 753 |
| 2022-12-28 | 5,166.38 | 5,166.38 | 5,010.42 | 5,146.89 | 5,109.32 | 1,251 |
| 2022-12-27 | 5,117.64 | 5,137.14 | 5,107.90 | 5,117.64 | 5,050.51 | 4,014 |
| 2022-12-26 | 5,020.17 | 5,107.90 | 5,020.17 | 5,107.90 | 5,040.89 | 2,058 |
| 2022-12-23 | 4,961.68 | 4,981.17 | 4,873.95 | 4,981.17 | 4,915.83 | 2,324 |
| 2022-12-22 | 4,971.43 | 4,971.43 | 4,922.69 | 4,951.93 | 4,886.97 | 1,342 |
| 2022-12-21 | 4,971.43 | 4,971.43 | 4,971.43 | 4,971.43 | 4,906.21 | 172 |
| 2022-12-20 | 4,971.43 | 4,971.43 | 4,883.70 | 4,971.43 | 4,906.21 | 280 |
| 2022-12-19 | 5,010.42 | 5,010.42 | 4,932.43 | 4,971.43 | 4,906.21 | 1,163 |
| 2022-12-16 | 4,971.43 | 4,971.43 | 4,922.69 | 4,971.43 | 4,906.21 | 2,558 |
| 2022-12-15 | 4,971.43 | 4,971.43 | 4,932.43 | 4,932.43 | 4,867.73 | 5,087 |
| 2022-12-14 | 4,971.43 | 4,971.43 | 4,922.69 | 4,961.68 | 4,896.59 | 1,906 |
| 2022-12-13 | 4,912.94 | 4,971.43 | 4,912.94 | 4,942.18 | 4,877.35 | 2,020 |
| 2022-12-12 | 5,068.91 | 5,068.91 | 4,566.89 | 4,912.94 | 4,848.49 | 19,665 |
| 2022-12-09 | 5,068.91 | 5,117.64 | 5,049.41 | 5,059.16 | 4,992.79 | 1,968 |
| 2022-12-08 | 5,117.64 | 5,117.64 | 4,971.43 | 5,088.40 | 5,021.65 | 2,351 |
| 2022-12-07 | 5,254.12 | 5,254.12 | 5,039.66 | 5,166.38 | 5,098.61 | 1,046 |
| 2022-12-06 | 5,254.12 | 5,341.85 | 5,205.38 | 5,205.38 | 5,137.09 | 2,665 |
| 2022-12-05 | 5,020.17 | 5,254.12 | 5,020.17 | 5,254.12 | 5,185.19 | 2,704 |
| 2022-12-02 | 4,922.69 | 5,020.17 | 4,922.69 | 5,020.17 | 4,954.31 | 4,754 |
| 2022-12-01 | 4,873.95 | 4,932.43 | 4,854.45 | 4,922.69 | 4,858.11 | 10,510 |
| 2022-11-30 | 4,922.69 | 4,922.69 | 4,825.21 | 4,849.58 | 4,785.96 | 1,191 |
| 2022-11-29 | 4,883.70 | 4,883.70 | 4,825.21 | 4,825.21 | 4,761.91 | 2,930 |
| 2022-11-28 | 5,107.90 | 5,107.90 | 4,883.70 | 4,883.70 | 4,819.63 | 1,147 |
| 2022-11-25 | 4,873.95 | 4,912.94 | 4,873.95 | 4,873.95 | 4,810.01 | 593 |
| 2022-11-24 | 4,825.21 | 4,830.08 | 4,800.84 | 4,825.21 | 4,761.91 | 1,594 |
| 2022-11-23 | 4,786.22 | 4,844.70 | 4,776.47 | 4,795.96 | 4,733.05 | 5,598 |
| 2022-11-22 | 4,893.44 | 4,893.44 | 4,873.95 | 4,873.95 | 4,810.01 | 413 |
| 2022-11-21 | 4,810.59 | 4,893.44 | 4,810.59 | 4,893.44 | 4,829.25 | 1,129 |
| 2022-11-18 | 4,800.84 | 4,893.44 | 4,800.84 | 4,893.44 | 4,829.25 | 2,218 |
| 2022-11-17 | 4,903.19 | 4,903.19 | 4,815.46 | 4,893.44 | 4,829.25 | 1,478 |
| 2022-11-16 | 4,922.69 | 4,922.69 | 4,834.96 | 4,883.70 | 4,819.63 | 1,288 |
| 2022-11-15 | 4,864.20 | 4,864.20 | 4,815.46 | 4,859.33 | 4,795.58 | 1,734 |
| 2022-11-14 | 4,800.84 | 4,839.83 | 4,795.96 | 4,830.08 | 4,766.72 | 2,636 |
| 2022-11-11 | 5,010.42 | 5,010.42 | 4,776.47 | 4,776.47 | 4,713.81 | 2,315 |
| 2022-11-10 | 4,893.44 | 4,893.44 | 4,854.45 | 4,883.70 | 4,819.63 | 1,215 |
| 2022-11-09 | 4,922.69 | 5,068.91 | 4,854.45 | 4,883.70 | 4,819.63 | 1,010 |
| 2022-11-08 | 4,805.71 | 4,873.95 | 4,805.71 | 4,854.45 | 4,790.77 | 690 |
| 2022-11-07 | 4,893.44 | 4,893.44 | 4,825.21 | 4,825.21 | 4,761.91 | 473 |
| 2022-11-04 | 4,873.95 | 4,912.94 | 4,873.95 | 4,903.19 | 4,838.87 | 270 |
| 2022-11-03 | 4,883.70 | 4,971.43 | 4,864.20 | 4,932.43 | 4,867.73 | 558 |
| 2022-11-02 | 4,990.92 | 4,990.92 | 4,864.20 | 4,951.93 | 4,886.97 | 683 |
| 2022-11-01 | 4,854.45 | 4,971.43 | 4,791.09 | 4,971.43 | 4,906.21 | 1,462 |
| 2022-10-31 | 5,000.67 | 5,000.67 | 4,864.20 | 4,942.18 | 4,877.35 | 260 |
| 2022-10-28 | 4,961.68 | 4,961.68 | 4,873.95 | 4,932.43 | 4,867.73 | 304 |
| 2022-10-27 | 4,981.17 | 4,981.17 | 4,839.83 | 4,922.69 | 4,858.11 | 2,046 |
| 2022-10-26 | 4,727.73 | 4,844.70 | 4,727.73 | 4,844.70 | 4,781.15 | 3,906 |
| 2022-10-25 | 4,776.47 | 4,776.47 | 4,717.98 | 4,717.98 | 4,656.09 | 1,096 |
| 2022-10-24 | 4,781.34 | 4,873.95 | 4,708.23 | 4,776.47 | 4,713.81 | 8,366 |
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.