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
2024-10-253,550.003,630.003,550.003,575.003,575.003,755
2024-10-243,660.003,660.003,600.003,600.003,600.006,120
2024-10-233,850.003,850.003,670.003,680.003,680.0024,978
2024-10-224,420.004,625.003,900.003,900.003,900.00112,899
2024-10-213,900.003,985.003,850.003,900.003,900.004,968
2024-10-183,905.004,010.003,895.003,975.003,975.00190
2024-10-173,935.003,940.003,910.003,910.003,910.002,228
2024-10-163,975.003,975.003,900.003,900.003,900.00348
2024-10-153,940.004,040.003,875.003,980.003,980.00402
2024-10-144,000.004,000.003,850.003,985.003,985.003,444
2024-10-113,920.003,970.003,920.003,930.003,930.00384
2024-10-104,000.004,145.003,960.003,960.003,960.001,056
2024-10-083,895.004,010.003,895.004,000.004,000.00320
2024-10-073,900.003,960.003,895.003,895.003,895.00822
2024-10-043,930.003,950.003,930.003,940.003,940.00746
2024-10-023,970.003,970.003,895.003,895.003,895.00510
2024-09-303,935.004,040.003,930.004,000.004,000.00762
2024-09-273,935.003,945.003,880.003,940.003,940.00752
2024-09-263,940.003,940.003,895.003,935.003,935.00245
2024-09-253,900.003,900.003,860.003,900.003,900.00106
2024-09-243,900.003,900.003,885.003,895.003,895.001,103
2024-09-233,900.003,900.003,800.003,870.003,870.00969
2024-09-203,850.003,900.003,850.003,900.003,900.00499
2024-09-193,985.003,985.003,875.003,875.003,875.001,161
2024-09-133,945.004,010.003,885.003,945.003,945.00710
2024-09-123,895.003,980.003,895.003,945.003,945.00345
2024-09-113,820.003,990.003,820.003,980.003,980.00377
2024-09-103,850.003,900.003,795.003,870.003,870.00391
2024-09-094,350.004,350.003,715.003,800.003,800.004,948
2024-09-063,850.003,850.003,440.003,800.003,800.002,630
2024-09-053,935.003,940.003,850.003,850.003,850.0010,442
2024-09-044,000.004,000.003,945.003,995.003,995.0077
2024-09-034,000.004,000.003,950.004,000.004,000.00203
2024-09-023,945.003,990.003,945.003,985.003,985.00209
2024-08-303,970.004,000.003,970.003,970.003,970.001,017
2024-08-293,970.004,000.003,970.004,000.004,000.00145
2024-08-283,995.004,000.003,980.004,000.004,000.001,650
2024-08-273,995.004,000.003,955.003,985.003,985.002,062
2024-08-264,115.004,115.004,000.004,000.004,000.001,513
2024-08-234,080.004,140.004,030.004,140.004,140.00211
2024-08-224,075.004,075.003,995.004,065.004,065.00880
2024-08-214,080.004,085.004,030.004,080.004,080.00746
2024-08-203,980.004,140.003,980.004,050.004,050.001,436
2024-08-194,040.004,040.003,970.003,975.003,975.00668
2024-08-164,040.004,070.004,010.004,010.004,010.002,636
2024-08-144,115.004,115.004,030.004,030.004,030.00697
2024-08-134,075.004,135.004,005.004,120.004,120.004,489
2024-08-124,090.004,090.004,020.004,075.004,075.001,875
2024-08-094,020.004,135.004,020.004,115.004,115.001,241
2024-08-084,140.004,140.004,050.004,090.004,090.00104
2024-08-074,100.004,100.004,100.004,100.004,100.003
2024-08-063,960.004,080.003,960.004,065.004,065.002,017
2024-08-054,180.004,180.003,945.003,960.003,960.001,041
2024-08-024,100.004,100.004,030.004,080.004,080.00590
2024-08-014,080.004,090.004,030.004,070.004,070.002,072
2024-07-314,030.004,150.004,025.004,080.004,080.001,041
2024-07-303,985.004,035.003,985.004,030.004,030.003,625
2024-07-294,035.004,210.004,035.004,080.004,080.001,017
2024-07-264,050.004,055.003,940.004,050.004,050.001,197
2024-07-254,100.004,140.004,060.004,085.004,085.00347
← NewerPage 9 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.