Keyang Electric Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 6,648.06 | 6,667.56 | 6,531.09 | 6,667.56 | 6,541.07 | 2,948 |
| 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 |
| 2021-10-20 | 7,184.20 | 7,184.20 | 7,096.47 | 7,125.71 | 6,990.53 | 7,573 |
| 2021-10-19 | 7,135.46 | 7,193.95 | 7,106.22 | 7,145.21 | 7,009.66 | 3,081 |
| 2021-10-18 | 7,281.68 | 7,281.68 | 7,115.96 | 7,174.45 | 7,038.35 | 1,575 |
| 2021-10-15 | 7,310.92 | 7,310.92 | 7,184.20 | 7,281.68 | 7,143.54 | 1,204 |
| 2021-10-14 | 7,115.96 | 7,184.20 | 7,096.47 | 7,184.20 | 7,047.91 | 4,568 |
← NewerPage 19 of 19 · 1,107 trading days
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.