Keyang Electric Machinery Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	6,628.57	6,657.81	6,579.83	6,648.06	6,521.95	970
2021-11-17	6,755.29	6,755.29	6,609.07	6,609.07	6,483.69	1,406
2021-11-16	6,823.53	6,823.53	6,696.80	6,755.29	6,627.14	1,708
2021-11-15	6,765.04	6,765.04	6,687.06	6,735.80	6,608.01	1,181
2021-11-12	6,813.78	6,813.78	6,570.08	6,765.04	6,636.70	8,620
2021-11-11	6,735.80	6,765.04	6,628.57	6,706.55	6,579.32	4,414
2021-11-10	6,930.75	6,930.75	6,735.80	6,735.80	6,608.01	6,883
2021-11-09	6,843.02	6,882.01	6,843.02	6,882.01	6,751.46	2,068
2021-11-08	7,028.23	7,028.23	6,823.53	6,882.01	6,751.46	2,240
2021-11-05	7,008.74	7,008.74	6,823.53	6,979.49	6,847.09	4,841
2021-11-04	6,969.74	7,008.74	6,891.76	7,008.74	6,875.78	3,207
2021-11-03	7,096.47	7,115.96	6,930.75	6,969.74	6,837.52	2,434
2021-11-02	6,989.24	7,096.47	6,960.00	7,096.47	6,961.84	1,103
2021-11-01	7,047.73	7,047.73	6,969.74	6,989.24	6,856.65	1,445
2021-10-29	6,998.99	7,067.22	6,989.24	6,989.24	6,856.65	1,177
2021-10-28	6,979.49	7,047.73	6,979.49	6,989.24	6,856.65	2,250
2021-10-27	7,067.22	7,067.22	7,008.74	7,008.74	6,875.78	1,976
2021-10-26	7,018.48	7,096.47	7,018.48	7,067.22	6,933.15	919
2021-10-25	7,076.97	7,086.72	7,067.22	7,067.22	6,933.15	640
2021-10-22	7,067.22	7,115.96	7,008.74	7,076.97	6,942.72	4,704
2021-10-21	7,174.45	7,174.45	7,037.98	7,086.72	6,952.28	6,571

← NewerPage 19 of 19 · 1,101 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.