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
2025-04-233,710.003,710.003,600.003,680.003,680.0098
2025-04-223,600.003,835.003,600.003,610.003,610.00381
2025-04-213,715.003,730.003,570.003,655.003,655.002,545
2025-04-183,470.003,930.003,470.003,840.003,840.008,921
2025-04-173,345.003,480.003,335.003,460.003,460.003,330
2025-04-163,255.003,360.003,255.003,345.003,345.00391
2025-04-153,220.003,310.003,220.003,300.003,300.00803
2025-04-143,180.003,245.003,180.003,215.003,215.001,497
2025-04-113,290.003,290.003,175.003,175.003,175.00661
2025-04-103,415.003,415.003,265.003,265.003,265.002,506
2025-04-093,355.003,415.003,125.003,415.003,415.004,284
2025-04-083,335.003,335.003,260.003,330.003,330.00303
2025-04-073,340.003,340.003,305.003,305.003,305.00635
2025-04-043,350.003,350.003,300.003,300.003,300.00137
2025-04-033,325.003,370.003,265.003,320.003,320.00622
2025-04-023,350.003,445.003,345.003,445.003,445.00272
2025-04-013,390.003,445.003,340.003,445.003,445.0055
2025-03-313,390.003,390.003,270.003,375.003,375.00299
2025-03-283,390.003,390.003,310.003,315.003,315.00331
2025-03-273,470.003,475.003,350.003,350.003,350.002,218
2025-03-263,475.003,475.003,475.003,475.003,475.0014
2025-03-253,310.003,480.003,310.003,475.003,475.004,426
2025-03-243,340.003,400.003,340.003,360.003,360.00505
2025-03-213,365.003,435.003,365.003,380.003,380.001,198
2025-03-203,355.003,425.003,355.003,390.003,390.00439
2025-03-193,370.003,410.003,335.003,400.003,400.001,590
2025-03-183,340.003,395.003,340.003,395.003,395.00218
2025-03-173,335.003,410.003,335.003,350.003,350.001,029
2025-03-143,325.003,395.003,325.003,395.003,395.001,120
2025-03-133,325.003,360.003,325.003,325.003,325.001,786
2025-03-123,325.003,325.003,275.003,325.003,325.003,602
2025-03-113,315.003,390.003,315.003,325.003,325.001,576
2025-03-103,460.003,460.003,420.003,420.003,420.001,055
2025-03-073,500.003,535.003,490.003,490.003,490.00299
2025-03-063,550.003,615.003,550.003,555.003,555.00581
2025-03-053,580.003,765.003,580.003,600.003,600.00558
2025-03-043,750.003,750.003,575.003,620.003,620.00949
2025-02-283,760.003,760.003,650.003,660.003,660.00820
2025-02-273,855.003,855.003,760.003,760.003,760.001,918
2025-02-263,855.003,875.003,850.003,855.003,855.00189
2025-02-253,825.003,855.003,825.003,855.003,855.00497
2025-02-243,800.003,900.003,800.003,880.003,880.00439
2025-02-213,885.003,885.003,800.003,800.003,800.004,557
2025-02-203,915.003,915.003,885.003,890.003,890.0083
2025-02-193,900.003,900.003,860.003,880.003,880.001,191
2025-02-183,850.003,940.003,845.003,930.003,930.00505
2025-02-173,860.003,975.003,860.003,910.003,910.00168
2025-02-143,920.003,920.003,825.003,920.003,920.001,142
2025-02-133,945.003,945.003,915.003,925.003,925.00863
2025-02-123,990.003,990.003,950.003,950.003,950.0089
2025-02-113,900.003,900.003,890.003,890.003,890.00166
2025-02-103,900.003,900.003,835.003,895.003,895.00254
2025-02-073,895.003,900.003,895.003,900.003,900.0077
2025-02-063,910.003,930.003,900.003,900.003,900.00324
2025-02-053,900.003,965.003,900.003,910.003,910.00472
2025-02-043,935.003,990.003,860.003,900.003,900.00109
2025-02-033,830.003,930.003,830.003,925.003,925.00182
2025-01-313,750.003,905.003,750.003,905.003,905.00259
2025-01-243,800.003,800.003,740.003,795.003,795.00563
2025-01-233,870.003,875.003,790.003,835.003,835.00501
← NewerPage 7 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.