Keyang Electric Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 5,010.42 | 5,010.42 | 4,834.96 | 4,883.70 | 4,819.63 | 7,948 |
| 2022-10-20 | 4,971.43 | 5,029.91 | 4,971.43 | 4,990.92 | 4,925.45 | 918 |
| 2022-10-19 | 5,020.17 | 5,020.17 | 4,873.95 | 4,971.43 | 4,906.21 | 1,239 |
| 2022-10-18 | 5,020.17 | 5,020.17 | 4,922.69 | 4,922.69 | 4,858.11 | 139 |
| 2022-10-17 | 4,693.61 | 4,971.43 | 4,693.61 | 4,883.70 | 4,819.63 | 3,040 |
| 2022-10-14 | 4,990.92 | 5,049.41 | 4,800.84 | 4,854.45 | 4,790.77 | 3,152 |
| 2022-10-13 | 5,068.91 | 5,068.91 | 4,683.86 | 4,942.18 | 4,877.35 | 6,365 |
| 2022-10-12 | 5,205.38 | 5,205.38 | 4,795.96 | 4,942.18 | 4,877.35 | 11,000 |
| 2022-10-11 | 4,674.12 | 4,961.68 | 4,674.12 | 4,951.93 | 4,886.97 | 33,900 |
| 2022-10-07 | 4,981.17 | 4,981.17 | 4,727.73 | 4,864.20 | 4,800.39 | 228 |
| 2022-10-06 | 5,020.17 | 5,020.17 | 4,854.45 | 4,864.20 | 4,800.39 | 1,005 |
| 2022-10-05 | 5,127.39 | 5,127.39 | 4,727.73 | 4,903.19 | 4,838.87 | 322 |
| 2022-10-04 | 4,620.50 | 4,825.21 | 4,620.50 | 4,825.21 | 4,761.91 | 2,427 |
| 2022-09-30 | 4,586.38 | 4,683.86 | 4,586.38 | 4,678.99 | 4,617.61 | 2,518 |
| 2022-09-29 | 4,795.96 | 4,864.20 | 4,669.24 | 4,815.46 | 4,752.29 | 888 |
| 2022-09-28 | 4,678.99 | 4,776.47 | 4,435.29 | 4,776.47 | 4,713.81 | 9,071 |
| 2022-09-27 | 4,883.70 | 4,883.70 | 4,581.51 | 4,776.47 | 4,713.81 | 16,111 |
| 2022-09-26 | 4,961.68 | 4,961.68 | 4,752.10 | 4,834.96 | 4,771.53 | 3,621 |
| 2022-09-23 | 5,166.38 | 5,166.38 | 4,971.43 | 5,166.38 | 5,098.61 | 3,149 |
| 2022-09-22 | 5,361.34 | 5,361.34 | 5,166.38 | 5,234.62 | 5,165.95 | 470 |
| 2022-09-21 | 5,176.13 | 5,263.86 | 5,166.38 | 5,244.37 | 5,175.57 | 687 |
| 2022-09-20 | 5,293.11 | 5,293.11 | 5,146.89 | 5,254.12 | 5,185.19 | 857 |
| 2022-09-19 | 5,068.91 | 5,244.37 | 4,922.69 | 5,244.37 | 5,175.57 | 3,936 |
| 2022-09-16 | 5,098.15 | 5,312.60 | 5,098.15 | 5,166.38 | 5,098.61 | 492 |
| 2022-09-15 | 5,263.86 | 5,263.86 | 5,127.39 | 5,195.63 | 5,127.47 | 615 |
| 2022-09-14 | 5,234.62 | 5,234.62 | 5,088.40 | 5,215.12 | 5,146.71 | 612 |
| 2022-09-13 | 5,361.34 | 5,361.34 | 5,078.65 | 5,166.38 | 5,098.61 | 1,106 |
| 2022-09-08 | 5,166.38 | 5,361.34 | 5,166.38 | 5,195.63 | 5,127.47 | 257 |
| 2022-09-07 | 5,098.15 | 5,098.15 | 4,971.43 | 5,068.91 | 5,002.41 | 3,202 |
| 2022-09-06 | 5,263.86 | 5,263.86 | 5,088.40 | 5,195.63 | 5,127.47 | 848 |
| 2022-09-05 | 5,341.85 | 5,341.85 | 5,088.40 | 5,176.13 | 5,108.23 | 2,953 |
| 2022-09-02 | 5,234.62 | 5,361.34 | 5,166.38 | 5,361.34 | 5,291.01 | 700 |
| 2022-09-01 | 5,176.13 | 5,234.62 | 5,127.39 | 5,234.62 | 5,165.95 | 673 |
| 2022-08-31 | 5,458.82 | 5,458.82 | 5,176.13 | 5,176.13 | 5,108.23 | 629 |
| 2022-08-30 | 5,312.60 | 5,312.60 | 5,146.89 | 5,176.13 | 5,108.23 | 1,227 |
| 2022-08-29 | 5,400.33 | 5,400.33 | 5,166.38 | 5,166.38 | 5,098.61 | 1,921 |
| 2022-08-26 | 5,273.61 | 5,400.33 | 5,273.61 | 5,400.33 | 5,329.49 | 1,716 |
| 2022-08-25 | 5,390.59 | 5,605.04 | 5,293.11 | 5,312.60 | 5,242.91 | 4,159 |
| 2022-08-24 | 5,263.86 | 5,536.80 | 5,195.63 | 5,390.59 | 5,319.87 | 4,275 |
| 2022-08-23 | 5,361.34 | 5,400.33 | 5,166.38 | 5,205.38 | 5,137.09 | 10,055 |
| 2022-08-22 | 5,449.07 | 5,449.07 | 5,254.12 | 5,410.08 | 5,339.11 | 6,554 |
| 2022-08-19 | 5,517.31 | 5,517.31 | 5,371.09 | 5,419.83 | 5,348.73 | 2,401 |
| 2022-08-18 | 5,575.80 | 5,653.78 | 5,263.86 | 5,439.33 | 5,367.97 | 7,708 |
| 2022-08-17 | 5,741.51 | 5,741.51 | 5,566.05 | 5,605.04 | 5,531.51 | 5,503 |
| 2022-08-16 | 5,800.00 | 5,800.00 | 5,683.02 | 5,741.51 | 5,666.19 | 559 |
| 2022-08-12 | 5,770.75 | 5,770.75 | 5,614.79 | 5,741.51 | 5,666.19 | 2,846 |
| 2022-08-11 | 5,731.76 | 5,731.76 | 5,644.03 | 5,712.27 | 5,637.33 | 711 |
| 2022-08-10 | 5,702.52 | 5,780.50 | 5,653.78 | 5,653.78 | 5,579.61 | 6,180 |
| 2022-08-09 | 5,780.50 | 5,780.50 | 5,624.54 | 5,751.26 | 5,675.81 | 5,314 |
| 2022-08-08 | 5,712.27 | 5,838.99 | 5,614.79 | 5,741.51 | 5,666.19 | 2,143 |
| 2022-08-05 | 5,800.00 | 5,800.00 | 5,605.04 | 5,712.27 | 5,637.33 | 11,263 |
| 2022-08-04 | 5,566.05 | 5,692.77 | 5,546.55 | 5,634.28 | 5,560.37 | 2,878 |
| 2022-08-03 | 5,614.79 | 5,614.79 | 5,458.82 | 5,585.54 | 5,512.27 | 4,014 |
| 2022-08-02 | 5,566.05 | 5,663.53 | 5,517.31 | 5,517.31 | 5,444.93 | 4,483 |
| 2022-08-01 | 5,497.81 | 5,614.79 | 5,439.33 | 5,595.29 | 5,521.89 | 5,106 |
| 2022-07-29 | 5,371.09 | 5,507.56 | 5,371.09 | 5,497.81 | 5,425.69 | 3,220 |
| 2022-07-28 | 5,566.05 | 5,653.78 | 5,371.09 | 5,390.59 | 5,319.87 | 17,044 |
| 2022-07-27 | 5,517.31 | 5,653.78 | 5,478.32 | 5,517.31 | 5,444.93 | 9,329 |
| 2022-07-26 | 5,838.99 | 5,838.99 | 5,429.58 | 5,458.82 | 5,387.21 | 30,100 |
| 2022-07-25 | 5,926.72 | 6,014.45 | 5,722.01 | 5,751.26 | 5,675.81 | 23,640 |
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.