Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 012205.KO stock page

Keyang Electric Machinery Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-217,620.008,280.007,620.008,050.008,050.00134,992
2026-01-209,130.009,130.008,540.008,710.008,710.00132,714
2026-01-199,190.009,190.008,700.008,740.008,740.00151,080
2026-01-169,600.009,830.009,020.009,200.009,200.00155,767
2026-01-159,730.0010,500.008,560.0010,020.0010,020.00270,327
2026-01-1411,650.0011,650.0010,000.0010,050.0010,050.00305,583
2026-01-1313,600.0013,600.0012,050.0012,050.0012,050.00294,687
2026-01-1210,820.0012,200.0010,820.0012,030.0012,030.00311,870
2026-01-0912,100.0015,040.0011,000.0011,000.0011,000.00622,407
2026-01-0813,000.0014,900.0011,150.0014,000.0014,000.00683,372
2026-01-079,370.0013,000.009,370.0013,000.0013,000.00395,803
2026-01-0610,160.0010,160.008,260.0010,000.0010,000.00438,443
2026-01-0510,270.0010,270.007,750.008,280.008,280.00448,287
2026-01-0210,000.0013,000.009,050.0010,500.0010,500.00838,504
2025-12-2912,370.0012,480.0012,370.0012,480.0012,480.00198,763
2025-12-268,400.009,600.008,400.009,600.009,600.00132,695
2025-12-2412,370.0012,370.006,670.007,390.007,390.001,027,706
2025-12-239,520.009,520.009,520.009,520.009,520.00115,209
2025-12-227,330.007,330.007,330.007,330.007,330.00130,995
2025-12-195,640.005,640.005,640.005,640.005,640.00276,123
2025-12-183,395.004,345.003,395.004,345.004,345.0089,889
2025-12-173,345.003,345.003,310.003,345.003,345.00816
2025-12-163,380.003,380.003,340.003,340.003,340.00848
2025-12-153,420.003,420.003,295.003,295.003,295.001,917
2025-12-123,320.003,320.003,160.003,255.003,255.00668
2025-12-113,230.003,230.003,170.003,220.003,220.00526
2025-12-103,200.003,230.003,200.003,230.003,230.00459
2025-12-093,145.003,205.003,145.003,200.003,200.005,705
2025-12-083,100.003,150.003,030.003,135.003,135.005,246
2025-12-053,070.003,080.003,065.003,070.003,070.003,336
2025-12-042,910.003,070.002,910.003,070.003,070.004,983
2025-12-032,855.002,895.002,855.002,895.002,895.002,720
2025-12-022,900.002,910.002,870.002,870.002,870.00183
2025-12-012,895.002,935.002,880.002,880.002,880.002,458
2025-11-282,845.002,880.002,840.002,870.002,870.001,074
2025-11-272,850.002,860.002,830.002,845.002,845.003,906
2025-11-262,870.002,890.002,860.002,865.002,865.00221
2025-11-252,865.002,890.002,860.002,860.002,860.002,703
2025-11-242,895.002,895.002,860.002,860.002,860.0083
2025-11-212,930.002,935.002,855.002,855.002,855.00212
2025-11-202,915.002,925.002,910.002,910.002,910.002,265
2025-11-192,875.002,915.002,875.002,885.002,885.00398
2025-11-183,020.003,020.002,860.002,875.002,875.001,723
2025-11-172,930.003,000.002,930.003,000.003,000.00366
2025-11-142,930.002,960.002,930.002,955.002,955.00749
2025-11-132,985.002,985.002,970.002,970.002,970.00161
2025-11-122,965.002,990.002,965.002,985.002,985.00981
2025-11-112,970.002,995.002,965.002,965.002,965.00788
2025-11-102,970.002,995.002,970.002,970.002,970.00370
2025-11-072,950.002,970.002,950.002,970.002,970.008,558
2025-11-063,000.003,005.002,950.002,950.002,950.002,057
2025-11-053,005.003,005.002,975.002,975.002,975.004,712
2025-11-043,010.003,075.003,010.003,015.003,015.002,163
2025-11-033,040.003,080.003,040.003,045.003,045.002,256
2025-10-313,040.003,050.003,025.003,040.003,040.00766
2025-10-303,040.003,085.003,040.003,050.003,050.001,479
2025-10-293,100.003,100.003,050.003,060.003,060.001,790
2025-10-283,090.003,125.003,075.003,085.003,085.001,263
2025-10-273,105.003,105.003,065.003,090.003,090.001,596
2025-10-243,065.003,105.003,065.003,105.003,105.006,334
← NewerPage 4 of 5 · 244 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.