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%WTI99.03▲ 1.94%
← 012205.KO stock page

Keyang Electric Machinery Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-226,501.856,989.245,965.715,994.965,916.31233,841
2022-02-156,579.836,618.826,443.366,599.326,512.752,781
2022-02-146,560.336,589.586,336.136,589.586,503.134,422
2022-02-116,570.086,609.076,550.596,599.326,512.752,102
2022-02-106,599.326,599.326,570.086,579.836,493.513,117
2022-02-096,540.846,609.076,462.856,589.586,503.132,008
2022-02-086,521.346,618.826,472.606,472.606,387.69193
2022-02-076,570.086,570.086,433.616,521.346,435.792,985
2022-02-046,492.106,501.856,472.606,501.856,416.551,790
2022-02-036,482.356,550.596,345.886,433.616,349.213,696
2022-01-286,433.616,560.336,297.146,560.336,474.272,873
2022-01-276,336.136,472.606,160.676,472.606,387.695,508
2022-01-266,355.636,404.376,248.406,326.386,243.393,683
2022-01-256,560.336,560.336,277.646,277.646,195.298,614
2022-01-246,560.336,560.336,521.346,531.096,445.411,638
2022-01-216,531.096,618.826,443.366,579.836,493.513,369
2022-01-206,501.856,628.576,492.106,531.096,445.41573
2022-01-196,579.836,579.836,336.136,453.116,368.453,587
2022-01-186,599.326,599.326,433.616,433.616,349.216,095
2022-01-176,638.326,638.326,501.856,501.856,416.552,590
2022-01-146,638.326,657.816,521.346,521.346,435.791,016
2022-01-136,511.596,677.316,501.856,579.836,493.512,767
2022-01-126,579.836,609.076,540.846,540.846,455.031,106
2022-01-116,433.616,531.096,433.616,531.096,445.412,519
2022-01-106,589.586,609.076,492.106,511.596,426.177,144
2022-01-076,511.596,667.566,492.106,667.566,580.093,070
2022-01-066,628.576,628.576,433.616,540.846,455.033,729
2022-01-056,774.796,774.796,628.576,628.576,541.615,461
2022-01-046,823.536,843.026,774.796,774.796,685.91861
2022-01-036,687.066,794.286,677.316,794.286,705.152,624
2021-12-306,823.536,823.536,745.546,745.546,657.051,525
2021-12-296,716.306,862.526,716.306,823.536,734.012,990
2021-12-286,833.276,833.276,696.806,745.546,617.587,257
2021-12-276,706.556,930.756,696.806,726.056,598.4514,642
2021-12-246,706.556,755.296,706.556,706.556,579.326,489
2021-12-236,921.016,921.016,706.556,706.556,579.323,120
2021-12-226,862.526,882.016,804.036,872.276,741.893,685
2021-12-217,018.487,018.486,872.276,872.276,741.891,594
2021-12-207,018.487,018.486,872.276,872.276,741.891,650
2021-12-177,018.487,057.486,979.497,057.486,923.593,739
2021-12-167,115.967,115.966,998.997,067.226,933.153,471
2021-12-157,184.207,184.206,989.247,125.716,990.5312,324
2021-12-147,193.957,310.927,067.227,193.957,057.4713,105
2021-12-137,837.317,837.317,037.987,193.957,057.4738,338
2021-12-106,891.767,905.546,804.037,700.847,554.7549,454
2021-12-096,667.567,106.226,560.336,891.766,761.0223,620
2021-12-086,433.616,599.326,414.116,531.096,407.191,943
2021-12-076,384.876,453.116,345.886,453.116,330.69929
2021-12-066,540.846,560.336,375.126,375.126,254.185,347
2021-12-036,706.556,706.556,511.596,560.336,435.884,544
2021-12-026,716.306,716.306,443.366,511.596,388.072,979
2021-12-016,472.606,531.096,238.656,492.106,368.94433
2021-11-306,365.386,394.626,141.176,336.136,215.932,090
2021-11-296,316.646,365.386,170.426,297.146,177.683,273
2021-11-266,462.856,462.856,306.896,433.616,311.566,473
2021-11-256,531.096,531.096,404.376,433.616,311.562,128
2021-11-246,706.556,706.556,511.596,511.596,388.074,437
2021-11-236,706.556,716.306,579.836,706.556,579.321,151
2021-11-226,667.566,667.566,560.336,657.816,531.511,934
2021-11-196,648.066,667.566,531.096,667.566,541.072,948
← NewerPage 18 of 19 · 1,101 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.