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
2025-10-233,090.003,180.003,080.003,130.003,130.001,503
2025-10-223,125.003,125.003,050.003,105.003,105.001,568
2025-10-213,100.003,120.003,050.003,080.003,080.004,056
2025-10-203,050.003,130.003,050.003,060.003,060.004,741
2025-10-173,080.003,085.003,065.003,075.003,075.004,319
2025-10-163,080.003,120.003,050.003,120.003,120.002,669
2025-10-153,110.003,165.003,100.003,100.003,100.002,307
2025-10-143,130.003,145.003,100.003,140.003,140.00507
2025-10-133,055.003,160.003,055.003,075.003,075.002,866
2025-10-103,200.003,200.003,100.003,110.003,110.003,184
2025-10-023,250.003,250.003,170.003,200.003,200.002,414
2025-10-013,190.003,200.003,155.003,195.003,195.003,404
2025-09-303,120.003,195.003,120.003,195.003,195.006,093
2025-09-292,950.003,145.002,950.003,115.003,115.003,843
2025-09-262,990.002,990.002,960.002,965.002,965.001,183
2025-09-252,990.002,990.002,970.002,990.002,990.00550
2025-09-242,960.003,025.002,960.002,990.002,990.002,856
2025-09-233,000.003,000.002,960.002,960.002,960.002,306
2025-09-223,090.003,090.002,950.003,000.003,000.001,644
2025-09-193,100.003,100.003,050.003,050.003,050.002,840
2025-09-183,200.003,200.003,065.003,065.003,065.004,179
2025-09-173,170.003,280.003,170.003,170.003,170.003,353
2025-09-163,165.003,270.003,165.003,170.003,170.003,624
2025-09-153,155.003,200.003,155.003,160.003,160.003,041
2025-09-123,340.003,340.003,210.003,210.003,210.002,120
2025-09-113,365.003,365.003,310.003,310.003,310.004,316
2025-09-103,360.003,360.003,295.003,330.003,330.004,343
2025-09-093,400.003,400.003,340.003,350.003,350.002,651
2025-09-083,495.003,495.003,400.003,400.003,400.001,832
2025-09-053,430.003,565.003,430.003,495.003,495.00296
2025-09-043,370.003,500.003,370.003,500.003,500.00422
2025-09-033,435.003,435.003,360.003,430.003,430.0067
2025-09-023,420.003,420.003,360.003,380.003,380.00588
2025-09-013,390.003,460.003,390.003,400.003,400.00212
2025-08-293,495.003,495.003,415.003,415.003,415.002,187
2025-08-283,600.003,600.003,430.003,505.003,505.001,679
2025-08-273,495.003,595.003,495.003,580.003,580.0011
2025-08-263,450.003,600.003,430.003,580.003,580.00641
2025-08-253,420.003,465.003,380.003,450.003,450.00373
2025-08-223,535.003,535.003,400.003,420.003,420.00333
2025-08-213,500.003,500.003,420.003,420.003,420.0038
2025-08-203,410.003,450.003,410.003,410.003,410.0047
2025-08-193,430.003,500.003,420.003,420.003,420.001,194
2025-08-183,435.003,490.003,425.003,480.003,480.00790
2025-08-143,500.003,500.003,430.003,435.003,435.002,591
2025-08-133,425.003,500.003,425.003,500.003,500.001,684
2025-08-123,460.003,535.003,460.003,480.003,480.00250
2025-08-113,445.003,565.003,445.003,490.003,490.00974
2025-08-083,540.003,540.003,475.003,495.003,495.001,190
2025-08-073,490.003,535.003,480.003,500.003,500.00292
2025-08-063,550.003,550.003,480.003,515.003,515.00680
2025-08-053,605.003,605.003,500.003,510.003,510.003,079
2025-08-043,515.003,630.003,515.003,570.003,570.001,015
2025-08-013,640.003,640.003,580.003,580.003,580.00488
2025-07-313,505.003,610.003,495.003,585.003,585.001,301
2025-07-303,500.003,600.003,460.003,590.003,590.001,981
2025-07-293,490.003,515.003,475.003,500.003,500.00341
2025-07-283,485.003,515.003,475.003,515.003,515.001,013
2025-07-253,600.003,600.003,490.003,515.003,515.00392
2025-07-243,470.003,560.003,470.003,510.003,510.002,097
← NewerPage 5 of 19 · 1,105 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.