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
2025-01-224,180.004,180.003,865.003,890.003,890.001,452
2025-01-214,090.004,210.004,050.004,050.004,050.00337
2025-01-204,020.004,020.003,970.004,020.004,020.00483
2025-01-174,020.004,020.003,850.004,020.004,020.00189
2025-01-164,000.004,010.004,000.004,000.004,000.00452
2025-01-153,950.003,970.003,900.003,960.003,960.001,764
2025-01-144,140.004,140.004,010.004,090.004,090.001,219
2025-01-134,045.004,100.003,900.004,100.004,100.001,836
2025-01-104,120.004,120.004,000.004,090.004,090.003,455
2025-01-093,765.004,000.003,760.004,000.004,000.002,182
2025-01-083,800.003,800.003,735.003,735.003,735.001,322
2025-01-073,700.003,820.003,700.003,770.003,770.00382
2025-01-063,800.003,880.003,750.003,750.003,750.003,118
2025-01-033,890.003,890.003,740.003,750.003,750.001,421
2025-01-023,625.003,830.003,625.003,745.003,745.003,334
2024-12-303,500.003,620.003,500.003,620.003,620.001,212
2024-12-273,550.003,595.003,545.003,595.003,595.001,867
2024-12-263,550.003,595.003,550.003,595.003,595.006,941
2024-12-243,935.004,400.003,525.003,600.003,600.0030,749
2024-12-233,495.003,495.003,445.003,460.003,460.00838
2024-12-203,510.003,680.003,455.003,455.003,455.001,330
2024-12-193,680.003,690.003,490.003,675.003,675.00338
2024-12-183,595.003,595.003,585.003,595.003,595.00313
2024-12-173,360.003,550.003,360.003,485.003,485.00346
2024-12-163,550.003,550.003,425.003,500.003,500.001,297
2024-12-133,255.003,540.003,255.003,420.003,420.006,457
2024-12-123,495.003,505.003,315.003,475.003,475.00934
2024-12-113,560.003,560.003,155.003,495.003,495.00173
2024-12-103,240.003,295.003,230.003,295.003,295.0063
2024-12-093,100.003,300.003,050.003,060.003,060.00962
2024-12-063,485.003,530.003,300.003,300.003,300.00286
2024-12-053,560.003,560.003,490.003,490.003,490.00560
2024-12-043,595.003,600.003,155.003,435.003,435.001,747
2024-12-033,445.003,600.003,445.003,560.003,560.0081
2024-12-023,555.003,685.003,555.003,560.003,560.00280
2024-11-293,680.003,695.003,680.003,690.003,690.00814
2024-11-283,440.003,660.003,440.003,650.003,650.001,347
2024-11-273,320.003,550.003,320.003,545.003,545.00431
2024-11-263,250.003,380.003,250.003,380.003,380.00643
2024-11-253,230.003,255.003,185.003,255.003,255.00852
2024-11-223,150.003,210.003,150.003,195.003,195.001,161
2024-11-213,170.003,200.003,100.003,150.003,150.004,302
2024-11-203,185.003,250.003,185.003,185.003,185.003,663
2024-11-193,200.003,290.003,200.003,220.003,220.001,608
2024-11-183,205.003,260.003,170.003,260.003,260.00816
2024-11-153,350.003,350.003,075.003,245.003,245.00434
2024-11-143,350.003,350.003,310.003,310.003,310.00656
2024-11-133,330.003,350.003,315.003,325.003,325.00415
2024-11-123,400.003,400.003,315.003,390.003,390.003,986
2024-11-113,460.003,515.003,455.003,455.003,455.001,957
2024-11-083,575.003,580.003,520.003,520.003,520.00212
2024-11-073,595.003,595.003,550.003,555.003,555.002,866
2024-11-063,415.003,675.003,415.003,600.003,600.003,368
2024-11-053,610.003,685.003,610.003,650.003,650.00109
2024-11-043,700.003,700.003,595.003,635.003,635.001,267
2024-11-013,700.003,700.003,695.003,695.003,695.0078
2024-10-313,700.003,700.003,635.003,675.003,675.00592
2024-10-303,680.003,745.003,650.003,700.003,700.00289
2024-10-293,630.003,730.003,590.003,730.003,730.001,270
2024-10-283,560.003,675.003,560.003,635.003,635.00378
← NewerPage 8 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.