Keyang Electric Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8,390.00 | 8,390.00 | 7,780.00 | 8,130.00 | 8,130.00 | 123,496 |
| 2026-04-20 | 7,820.00 | 8,310.00 | 7,720.00 | 8,110.00 | 8,110.00 | 219,957 |
| 2026-04-17 | 7,940.00 | 7,940.00 | 7,630.00 | 7,690.00 | 7,690.00 | 87,752 |
| 2026-04-16 | 8,200.00 | 8,330.00 | 7,890.00 | 7,930.00 | 7,930.00 | 129,534 |
| 2026-04-15 | 8,320.00 | 9,050.00 | 8,010.00 | 8,160.00 | 8,160.00 | 479,701 |
| 2026-04-14 | 8,230.00 | 8,380.00 | 7,950.00 | 8,100.00 | 8,100.00 | 181,216 |
| 2026-04-13 | 8,120.00 | 8,400.00 | 7,900.00 | 7,920.00 | 7,920.00 | 204,232 |
| 2026-04-10 | 8,390.00 | 9,950.00 | 7,910.00 | 8,370.00 | 8,370.00 | 1,009,993 |
| 2026-04-09 | 9,200.00 | 9,300.00 | 8,100.00 | 8,260.00 | 8,260.00 | 418,786 |
| 2026-04-08 | 9,600.00 | 10,920.00 | 9,090.00 | 9,200.00 | 9,200.00 | 954,290 |
| 2026-04-07 | 11,440.00 | 13,080.00 | 9,800.00 | 10,140.00 | 10,140.00 | 1,966,934 |
| 2026-04-06 | 13,550.00 | 14,930.00 | 11,000.00 | 11,000.00 | 11,000.00 | 2,779,944 |
| 2026-04-03 | 10,290.00 | 11,730.00 | 9,500.00 | 11,730.00 | 11,730.00 | 3,314,860 |
| 2026-04-02 | 7,800.00 | 9,030.00 | 7,100.00 | 9,030.00 | 9,030.00 | 1,262,751 |
| 2026-04-01 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 309,242 |
| 2026-03-31 | 5,330.00 | 5,440.00 | 5,250.00 | 5,350.00 | 5,350.00 | 15,534 |
| 2026-03-30 | 5,240.00 | 5,440.00 | 5,210.00 | 5,390.00 | 5,390.00 | 10,579 |
| 2026-03-27 | 5,020.00 | 5,460.00 | 5,000.00 | 5,400.00 | 5,400.00 | 10,431 |
| 2026-03-26 | 5,260.00 | 5,260.00 | 5,000.00 | 5,080.00 | 5,080.00 | 16,189 |
| 2026-03-25 | 5,160.00 | 5,510.00 | 5,160.00 | 5,310.00 | 5,310.00 | 20,452 |
| 2026-03-24 | 5,220.00 | 5,220.00 | 5,000.00 | 5,100.00 | 5,100.00 | 16,868 |
| 2026-03-23 | 5,270.00 | 5,270.00 | 5,100.00 | 5,100.00 | 5,100.00 | 24,128 |
| 2026-03-20 | 5,450.00 | 5,450.00 | 5,400.00 | 5,420.00 | 5,420.00 | 22,728 |
| 2026-03-19 | 5,410.00 | 5,500.00 | 5,410.00 | 5,450.00 | 5,450.00 | 21,252 |
| 2026-03-18 | 5,820.00 | 5,820.00 | 5,560.00 | 5,620.00 | 5,620.00 | 16,104 |
| 2026-03-17 | 5,830.00 | 5,850.00 | 5,690.00 | 5,690.00 | 5,690.00 | 14,279 |
| 2026-03-16 | 5,850.00 | 5,850.00 | 5,660.00 | 5,670.00 | 5,670.00 | 10,463 |
| 2026-03-13 | 5,800.00 | 5,900.00 | 5,790.00 | 5,800.00 | 5,800.00 | 19,941 |
| 2026-03-12 | 5,870.00 | 5,990.00 | 5,790.00 | 5,900.00 | 5,900.00 | 17,799 |
| 2026-03-11 | 6,000.00 | 6,200.00 | 5,960.00 | 5,960.00 | 5,960.00 | 38,373 |
| 2026-03-10 | 5,800.00 | 6,290.00 | 5,690.00 | 5,690.00 | 5,690.00 | 42,670 |
| 2026-03-09 | 5,410.00 | 5,550.00 | 5,410.00 | 5,470.00 | 5,470.00 | 31,311 |
| 2026-03-06 | 5,900.00 | 5,920.00 | 5,700.00 | 5,900.00 | 5,900.00 | 52,532 |
| 2026-03-05 | 6,010.00 | 6,140.00 | 5,860.00 | 6,050.00 | 6,050.00 | 70,818 |
| 2026-03-04 | 6,130.00 | 6,320.00 | 5,490.00 | 5,530.00 | 5,530.00 | 93,036 |
| 2026-03-03 | 6,930.00 | 7,270.00 | 6,620.00 | 6,620.00 | 6,620.00 | 177,368 |
| 2026-02-27 | 7,130.00 | 8,760.00 | 7,120.00 | 8,350.00 | 8,350.00 | 168,701 |
| 2026-02-26 | 8,090.00 | 8,090.00 | 7,050.00 | 7,130.00 | 7,130.00 | 194,246 |
| 2026-02-25 | 6,520.00 | 8,280.00 | 6,520.00 | 8,280.00 | 8,280.00 | 244,997 |
| 2026-02-24 | 6,080.00 | 6,370.00 | 6,010.00 | 6,370.00 | 6,370.00 | 49,577 |
| 2026-02-23 | 6,450.00 | 6,450.00 | 6,140.00 | 6,160.00 | 6,160.00 | 43,849 |
| 2026-02-20 | 6,670.00 | 6,700.00 | 6,310.00 | 6,400.00 | 6,400.00 | 49,618 |
| 2026-02-19 | 6,870.00 | 6,870.00 | 6,620.00 | 6,680.00 | 6,680.00 | 55,508 |
| 2026-02-13 | 6,860.00 | 7,150.00 | 6,850.00 | 6,870.00 | 6,870.00 | 35,166 |
| 2026-02-12 | 7,000.00 | 7,200.00 | 6,730.00 | 6,890.00 | 6,890.00 | 52,094 |
| 2026-02-11 | 7,150.00 | 7,150.00 | 6,940.00 | 6,970.00 | 6,970.00 | 63,844 |
| 2026-02-10 | 7,100.00 | 7,350.00 | 6,860.00 | 7,350.00 | 7,350.00 | 99,960 |
| 2026-02-09 | 6,700.00 | 7,900.00 | 6,630.00 | 7,100.00 | 7,100.00 | 172,075 |
| 2026-02-06 | 6,750.00 | 6,820.00 | 6,510.00 | 6,510.00 | 6,510.00 | 97,331 |
| 2026-02-05 | 7,120.00 | 7,130.00 | 6,950.00 | 6,990.00 | 6,990.00 | 53,450 |
| 2026-02-04 | 7,100.00 | 7,420.00 | 7,020.00 | 7,420.00 | 7,420.00 | 77,098 |
| 2026-02-03 | 7,450.00 | 7,450.00 | 7,160.00 | 7,180.00 | 7,180.00 | 69,777 |
| 2026-02-02 | 7,520.00 | 7,850.00 | 7,200.00 | 7,250.00 | 7,250.00 | 114,740 |
| 2026-01-30 | 8,000.00 | 8,220.00 | 7,520.00 | 7,850.00 | 7,850.00 | 110,217 |
| 2026-01-29 | 8,190.00 | 8,800.00 | 8,030.00 | 8,030.00 | 8,030.00 | 112,847 |
| 2026-01-28 | 8,480.00 | 8,850.00 | 8,050.00 | 8,240.00 | 8,240.00 | 190,831 |
| 2026-01-27 | 8,250.00 | 10,520.00 | 8,250.00 | 8,510.00 | 8,510.00 | 362,129 |
| 2026-01-26 | 6,710.00 | 9,120.00 | 6,710.00 | 9,120.00 | 9,120.00 | 285,813 |
| 2026-01-23 | 7,350.00 | 7,470.00 | 6,980.00 | 7,020.00 | 7,020.00 | 103,569 |
| 2026-01-22 | 8,140.00 | 8,140.00 | 7,200.00 | 7,420.00 | 7,420.00 | 111,611 |
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.