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
2025-07-233,600.003,600.003,510.003,510.003,510.00257
2025-07-223,640.003,640.003,535.003,535.003,535.00140
2025-07-213,640.003,640.003,580.003,590.003,590.001,201
2025-07-183,630.003,630.003,630.003,630.003,630.0037
2025-07-173,640.003,640.003,635.003,640.003,640.00298
2025-07-163,615.003,620.003,590.003,615.003,615.00266
2025-07-153,595.003,610.003,585.003,610.003,610.00811
2025-07-143,565.003,580.003,565.003,575.003,575.001,407
2025-07-113,570.003,590.003,570.003,570.003,570.00727
2025-07-103,530.003,530.003,430.003,505.003,505.00182
2025-07-093,480.003,495.003,470.003,470.003,470.00625
2025-07-083,590.003,590.003,455.003,455.003,455.001,642
2025-07-073,490.003,490.003,440.003,440.003,440.00156
2025-07-043,470.003,475.003,445.003,445.003,445.00505
2025-07-033,445.003,480.003,445.003,470.003,470.001,694
2025-07-023,470.003,470.003,400.003,450.003,450.00822
2025-07-013,430.003,435.003,395.003,420.003,420.001,607
2025-06-303,450.003,450.003,390.003,390.003,390.00590
2025-06-273,400.003,450.003,400.003,440.003,440.001,853
2025-06-263,480.003,480.003,405.003,410.003,410.001,413
2025-06-253,460.003,485.003,440.003,450.003,450.00732
2025-06-243,480.003,490.003,460.003,460.003,460.00512
2025-06-233,590.003,590.003,455.003,455.003,455.001,781
2025-06-203,455.003,495.003,440.003,485.003,485.001,430
2025-06-193,555.003,555.003,440.003,455.003,455.001,241
2025-06-183,495.003,500.003,440.003,460.003,460.001,609
2025-06-173,560.003,560.003,495.003,495.003,495.00471
2025-06-163,505.003,545.003,485.003,520.003,520.002,026
2025-06-133,620.003,620.003,535.003,550.003,550.001,830
2025-06-123,600.003,620.003,580.003,580.003,580.001,621
2025-06-113,525.003,610.003,500.003,565.003,565.00838
2025-06-103,525.003,525.003,430.003,440.003,440.007,519
2025-06-093,525.003,575.003,525.003,525.003,525.004,218
2025-06-053,590.003,590.003,525.003,525.003,525.00476
2025-06-043,700.003,700.003,540.003,540.003,540.001,672
2025-06-023,600.003,610.003,520.003,520.003,520.00663
2025-05-303,585.003,695.003,555.003,555.003,555.001,119
2025-05-293,600.003,600.003,555.003,595.003,595.00150
2025-05-283,740.003,740.003,560.003,600.003,600.002,175
2025-05-273,715.003,715.003,610.003,610.003,610.001,381
2025-05-263,660.003,700.003,650.003,650.003,650.001,093
2025-05-233,800.003,850.003,660.003,660.003,660.003,352
2025-05-223,840.003,850.003,800.003,800.003,800.00198
2025-05-213,710.003,830.003,710.003,830.003,830.001,120
2025-05-203,710.003,770.003,650.003,745.003,745.003,485
2025-05-193,670.003,735.003,670.003,735.003,735.002,945
2025-05-163,720.003,795.003,720.003,765.003,765.00183
2025-05-153,820.003,820.003,705.003,790.003,790.001,576
2025-05-143,790.003,800.003,785.003,790.003,790.00340
2025-05-133,800.003,800.003,715.003,790.003,790.001,225
2025-05-123,800.003,800.003,700.003,745.003,745.00548
2025-05-093,715.003,760.003,690.003,740.003,740.00633
2025-05-083,710.003,760.003,710.003,750.003,750.00260
2025-05-073,870.003,870.003,710.003,720.003,720.001,794
2025-05-023,810.003,860.003,810.003,850.003,850.00156
2025-04-303,960.003,960.003,810.003,810.003,810.00831
2025-04-293,700.003,930.003,625.003,930.003,930.003,932
2025-04-283,700.003,700.003,635.003,690.003,690.00365
2025-04-253,660.003,745.003,660.003,660.003,660.001,261
2025-04-243,680.003,750.003,680.003,750.003,750.00191
← NewerPage 6 of 19 · 1,101 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.