Keyang Electric Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,390.00 | 6,700.00 | 6,260.00 | 6,510.00 | 6,510.00 | 21,045 |
| 2026-07-20 | 6,770.00 | 6,770.00 | 6,320.00 | 6,400.00 | 6,400.00 | 13,996 |
| 2026-07-16 | 7,020.00 | 7,020.00 | 6,880.00 | 6,910.00 | 6,910.00 | 9,261 |
| 2026-07-15 | 7,030.00 | 7,290.00 | 7,030.00 | 7,250.00 | 7,250.00 | 15,066 |
| 2026-07-14 | 6,710.00 | 6,980.00 | 6,710.00 | 6,950.00 | 6,950.00 | 22,175 |
| 2026-07-13 | 7,320.00 | 7,520.00 | 7,070.00 | 7,070.00 | 7,070.00 | 13,493 |
| 2026-07-10 | 7,060.00 | 7,680.00 | 7,060.00 | 7,520.00 | 7,520.00 | 34,539 |
| 2026-07-09 | 6,900.00 | 6,940.00 | 6,820.00 | 6,870.00 | 6,870.00 | 16,306 |
| 2026-07-08 | 6,900.00 | 7,090.00 | 6,900.00 | 6,900.00 | 6,900.00 | 35,931 |
| 2026-07-07 | 7,500.00 | 7,500.00 | 7,200.00 | 7,230.00 | 7,230.00 | 30,306 |
| 2026-07-06 | 7,970.00 | 7,970.00 | 7,550.00 | 7,630.00 | 7,630.00 | 29,772 |
| 2026-07-03 | 8,160.00 | 8,160.00 | 7,700.00 | 7,990.00 | 7,990.00 | 48,431 |
| 2026-07-02 | 8,300.00 | 8,300.00 | 8,110.00 | 8,160.00 | 8,160.00 | 43,151 |
| 2026-07-01 | 8,330.00 | 8,700.00 | 8,330.00 | 8,620.00 | 8,620.00 | 55,909 |
| 2026-06-30 | 9,200.00 | 9,200.00 | 8,160.00 | 8,260.00 | 8,260.00 | 74,326 |
| 2026-06-29 | 10,610.00 | 11,120.00 | 8,830.00 | 9,020.00 | 9,020.00 | 487,929 |
| 2026-06-26 | 9,400.00 | 12,200.00 | 9,400.00 | 10,180.00 | 10,180.00 | 1,991,495 |
| 2026-06-25 | 10,050.00 | 12,180.00 | 8,780.00 | 9,390.00 | 9,390.00 | 2,260,066 |
| 2026-06-24 | 7,540.00 | 9,370.00 | 7,540.00 | 9,370.00 | 9,370.00 | 297,258 |
| 2026-06-23 | 8,050.00 | 8,050.00 | 7,210.00 | 7,210.00 | 7,210.00 | 42,409 |
| 2026-06-22 | 8,280.00 | 8,280.00 | 7,990.00 | 8,130.00 | 8,130.00 | 20,700 |
| 2026-06-19 | 8,900.00 | 8,900.00 | 8,110.00 | 8,300.00 | 8,300.00 | 26,746 |
| 2026-06-18 | 9,460.00 | 9,460.00 | 9,030.00 | 9,030.00 | 9,030.00 | 22,862 |
| 2026-06-17 | 9,200.00 | 9,500.00 | 9,060.00 | 9,460.00 | 9,460.00 | 39,885 |
| 2026-06-16 | 9,600.00 | 9,600.00 | 9,230.00 | 9,320.00 | 9,320.00 | 19,707 |
| 2026-06-15 | 9,300.00 | 9,600.00 | 9,250.00 | 9,600.00 | 9,600.00 | 47,577 |
| 2026-06-12 | 9,500.00 | 9,520.00 | 9,160.00 | 9,160.00 | 9,160.00 | 28,111 |
| 2026-06-11 | 8,900.00 | 8,950.00 | 8,720.00 | 8,950.00 | 8,950.00 | 28,445 |
| 2026-06-10 | 9,990.00 | 10,240.00 | 9,210.00 | 9,230.00 | 9,230.00 | 123,100 |
| 2026-06-09 | 11,690.00 | 11,900.00 | 10,270.00 | 10,480.00 | 10,480.00 | 135,337 |
| 2026-06-08 | 9,440.00 | 12,360.00 | 9,340.00 | 10,900.00 | 10,900.00 | 426,150 |
| 2026-06-05 | 10,150.00 | 10,150.00 | 9,780.00 | 10,100.00 | 10,100.00 | 47,222 |
| 2026-06-04 | 9,590.00 | 10,300.00 | 9,590.00 | 10,050.00 | 10,050.00 | 53,216 |
| 2026-06-02 | 11,500.00 | 11,500.00 | 9,860.00 | 10,000.00 | 10,000.00 | 84,582 |
| 2026-06-01 | 14,240.00 | 14,900.00 | 11,570.00 | 11,800.00 | 11,800.00 | 498,685 |
| 2026-05-29 | 13,190.00 | 16,100.00 | 13,000.00 | 13,710.00 | 13,710.00 | 1,347,521 |
| 2026-05-28 | 12,300.00 | 15,600.00 | 11,670.00 | 12,590.00 | 12,590.00 | 2,252,935 |
| 2026-05-27 | 13,310.00 | 13,350.00 | 11,650.00 | 12,000.00 | 12,000.00 | 150,253 |
| 2026-05-26 | 14,080.00 | 14,080.00 | 12,800.00 | 13,090.00 | 13,090.00 | 205,575 |
| 2026-05-22 | 14,510.00 | 14,970.00 | 13,670.00 | 13,730.00 | 13,730.00 | 397,139 |
| 2026-05-21 | 13,800.00 | 16,440.00 | 13,520.00 | 15,390.00 | 15,390.00 | 2,098,560 |
| 2026-05-20 | 13,190.00 | 13,420.00 | 12,240.00 | 12,650.00 | 12,650.00 | 242,684 |
| 2026-05-19 | 13,420.00 | 14,390.00 | 12,170.00 | 13,510.00 | 13,510.00 | 393,395 |
| 2026-05-18 | 14,800.00 | 15,510.00 | 12,810.00 | 13,420.00 | 13,420.00 | 773,512 |
| 2026-05-15 | 18,800.00 | 18,900.00 | 13,760.00 | 14,700.00 | 14,700.00 | 1,451,228 |
| 2026-05-14 | 25,200.00 | 26,900.00 | 17,850.00 | 18,300.00 | 18,300.00 | 3,925,963 |
| 2026-05-13 | 22,800.00 | 22,800.00 | 20,700.00 | 22,800.00 | 22,800.00 | 899,084 |
| 2026-05-12 | 16,500.00 | 17,570.00 | 16,380.00 | 17,570.00 | 17,570.00 | 241,515 |
| 2026-05-11 | 9,750.00 | 13,520.00 | 9,710.00 | 13,520.00 | 13,520.00 | 1,709,813 |
| 2026-05-08 | 8,080.00 | 10,400.00 | 7,960.00 | 10,400.00 | 10,400.00 | 901,349 |
| 2026-05-07 | 8,100.00 | 8,400.00 | 7,900.00 | 8,000.00 | 8,000.00 | 56,498 |
| 2026-05-06 | 8,500.00 | 8,720.00 | 7,670.00 | 8,100.00 | 8,100.00 | 113,220 |
| 2026-05-04 | 8,460.00 | 8,900.00 | 8,360.00 | 8,470.00 | 8,470.00 | 123,018 |
| 2026-04-30 | 8,980.00 | 8,980.00 | 8,400.00 | 8,430.00 | 8,430.00 | 121,583 |
| 2026-04-29 | 8,560.00 | 9,260.00 | 8,200.00 | 8,710.00 | 8,710.00 | 242,987 |
| 2026-04-28 | 8,990.00 | 9,400.00 | 8,470.00 | 8,500.00 | 8,500.00 | 207,480 |
| 2026-04-27 | 9,100.00 | 9,450.00 | 8,800.00 | 8,940.00 | 8,940.00 | 418,102 |
| 2026-04-24 | 9,700.00 | 10,900.00 | 8,860.00 | 8,930.00 | 8,930.00 | 2,209,669 |
| 2026-04-23 | 8,000.00 | 10,070.00 | 7,510.00 | 10,070.00 | 10,070.00 | 2,811,670 |
| 2026-04-22 | 8,000.00 | 8,080.00 | 7,500.00 | 7,750.00 | 7,750.00 | 82,908 |
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.