Keyang Electric Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,310.00 | 4,600.00 | 4,310.00 | 4,530.00 | 4,530.00 | 4,487 |
| 2026-10-16 | 4,280.00 | 4,720.00 | 4,280.00 | 4,480.00 | 4,480.00 | 8,420 |
| 2026-10-15 | 4,400.00 | 4,400.00 | 4,225.00 | 4,300.00 | 4,300.00 | 8,786 |
| 2026-10-14 | 4,415.00 | 4,495.00 | 4,360.00 | 4,495.00 | 4,495.00 | 4,638 |
| 2026-10-13 | 4,400.00 | 4,430.00 | 4,400.00 | 4,415.00 | 4,415.00 | 16,370 |
| 2026-10-12 | 4,810.00 | 4,810.00 | 4,630.00 | 4,635.00 | 4,635.00 | 7,093 |
| 2026-10-08 | 4,970.00 | 4,970.00 | 4,825.00 | 4,825.00 | 4,825.00 | 6,046 |
| 2026-10-07 | 4,980.00 | 5,000.00 | 4,930.00 | 4,940.00 | 4,940.00 | 2,627 |
| 2026-10-06 | 5,020.00 | 5,020.00 | 4,970.00 | 4,980.00 | 4,980.00 | 3,895 |
| 2026-10-02 | 5,020.00 | 5,050.00 | 4,905.00 | 4,980.00 | 4,980.00 | 6,233 |
| 2026-10-01 | 4,995.00 | 5,080.00 | 4,900.00 | 4,900.00 | 4,900.00 | 3,049 |
| 2026-09-30 | 4,920.00 | 4,920.00 | 4,890.00 | 4,900.00 | 4,900.00 | 5,198 |
| 2026-09-29 | 4,955.00 | 4,955.00 | 4,920.00 | 4,920.00 | 4,920.00 | 6,899 |
| 2026-09-28 | 5,050.00 | 5,080.00 | 4,980.00 | 4,990.00 | 4,990.00 | 13,188 |
| 2026-09-23 | 5,100.00 | 5,100.00 | 4,970.00 | 4,980.00 | 4,980.00 | 15,901 |
| 2026-09-22 | 5,150.00 | 5,310.00 | 5,150.00 | 5,170.00 | 5,170.00 | 12,418 |
| 2026-09-21 | 5,330.00 | 5,330.00 | 5,190.00 | 5,220.00 | 5,220.00 | 8,850 |
| 2026-09-18 | 5,240.00 | 6,240.00 | 5,230.00 | 5,400.00 | 5,400.00 | 69,897 |
| 2026-09-17 | 5,150.00 | 5,200.00 | 5,140.00 | 5,180.00 | 5,180.00 | 3,961 |
| 2026-09-16 | 5,290.00 | 5,290.00 | 5,150.00 | 5,150.00 | 5,150.00 | 4,526 |
| 2026-09-15 | 5,210.00 | 5,350.00 | 5,010.00 | 5,290.00 | 5,290.00 | 4,471 |
| 2026-09-14 | 5,250.00 | 5,250.00 | 5,110.00 | 5,210.00 | 5,210.00 | 4,816 |
| 2026-09-11 | 5,080.00 | 5,270.00 | 5,080.00 | 5,250.00 | 5,250.00 | 6,162 |
| 2026-09-10 | 5,240.00 | 5,240.00 | 5,100.00 | 5,150.00 | 5,150.00 | 6,427 |
| 2026-09-09 | 5,240.00 | 5,240.00 | 5,220.00 | 5,240.00 | 5,240.00 | 7,769 |
| 2026-09-08 | 5,110.00 | 5,310.00 | 5,110.00 | 5,250.00 | 5,250.00 | 13,044 |
| 2026-09-07 | 5,170.00 | 5,170.00 | 5,030.00 | 5,100.00 | 5,100.00 | 18,174 |
| 2026-09-04 | 5,100.00 | 5,220.00 | 5,100.00 | 5,220.00 | 5,220.00 | 11,604 |
| 2026-09-03 | 5,310.00 | 5,310.00 | 5,110.00 | 5,120.00 | 5,120.00 | 13,025 |
| 2026-09-02 | 5,360.00 | 5,360.00 | 5,200.00 | 5,300.00 | 5,300.00 | 21,387 |
| 2026-09-01 | 5,650.00 | 5,650.00 | 5,350.00 | 5,510.00 | 5,510.00 | 20,247 |
| 2026-08-31 | 5,690.00 | 5,760.00 | 5,630.00 | 5,750.00 | 5,750.00 | 6,726 |
| 2026-08-28 | 5,730.00 | 5,790.00 | 5,730.00 | 5,780.00 | 5,780.00 | 9,639 |
| 2026-08-27 | 5,850.00 | 5,850.00 | 5,790.00 | 5,810.00 | 5,810.00 | 7,666 |
| 2026-08-26 | 5,890.00 | 5,890.00 | 5,730.00 | 5,810.00 | 5,810.00 | 13,830 |
| 2026-08-25 | 5,930.00 | 5,970.00 | 5,790.00 | 5,890.00 | 5,890.00 | 14,635 |
| 2026-08-24 | 5,970.00 | 6,040.00 | 5,900.00 | 5,900.00 | 5,900.00 | 7,238 |
| 2026-08-21 | 6,400.00 | 6,400.00 | 6,060.00 | 6,100.00 | 6,100.00 | 18,586 |
| 2026-08-20 | 6,530.00 | 6,560.00 | 6,470.00 | 6,510.00 | 6,510.00 | 11,760 |
| 2026-08-19 | 6,700.00 | 6,700.00 | 6,490.00 | 6,490.00 | 6,490.00 | 10,971 |
| 2026-08-18 | 6,480.00 | 6,940.00 | 6,480.00 | 6,850.00 | 6,850.00 | 27,786 |
| 2026-08-14 | 6,660.00 | 6,660.00 | 6,550.00 | 6,570.00 | 6,570.00 | 24,133 |
| 2026-08-13 | 6,500.00 | 6,640.00 | 6,500.00 | 6,640.00 | 6,640.00 | 17,809 |
| 2026-08-12 | 6,350.00 | 6,390.00 | 6,320.00 | 6,360.00 | 6,360.00 | 17,239 |
| 2026-08-11 | 6,360.00 | 6,450.00 | 6,340.00 | 6,380.00 | 6,380.00 | 13,852 |
| 2026-08-10 | 6,300.00 | 6,360.00 | 6,280.00 | 6,360.00 | 6,360.00 | 20,132 |
| 2026-08-07 | 6,400.00 | 6,400.00 | 6,050.00 | 6,300.00 | 6,300.00 | 12,239 |
| 2026-08-06 | 6,470.00 | 6,470.00 | 6,210.00 | 6,280.00 | 6,280.00 | 12,157 |
| 2026-08-05 | 6,190.00 | 6,470.00 | 6,190.00 | 6,470.00 | 6,470.00 | 20,955 |
| 2026-08-04 | 5,950.00 | 6,200.00 | 5,950.00 | 6,080.00 | 6,080.00 | 14,591 |
| 2026-08-03 | 5,630.00 | 6,490.00 | 5,630.00 | 6,060.00 | 6,060.00 | 17,100 |
| 2026-07-31 | 5,600.00 | 5,720.00 | 5,430.00 | 5,720.00 | 5,720.00 | 19,777 |
| 2026-07-30 | 5,760.00 | 5,760.00 | 5,310.00 | 5,310.00 | 5,310.00 | 23,905 |
| 2026-07-29 | 6,250.00 | 6,260.00 | 5,500.00 | 5,760.00 | 5,760.00 | 15,889 |
| 2026-07-28 | 6,580.00 | 6,580.00 | 6,290.00 | 6,300.00 | 6,300.00 | 8,796 |
| 2026-07-27 | 6,830.00 | 6,840.00 | 6,700.00 | 6,820.00 | 6,820.00 | 7,319 |
| 2026-07-24 | 6,550.00 | 7,000.00 | 6,550.00 | 6,940.00 | 6,940.00 | 22,345 |
| 2026-07-23 | 6,620.00 | 6,660.00 | 6,550.00 | 6,660.00 | 6,660.00 | 14,020 |
| 2026-07-22 | 6,860.00 | 6,930.00 | 6,600.00 | 6,600.00 | 6,600.00 | 15,272 |
| 2026-07-21 | 6,390.00 | 6,700.00 | 6,260.00 | 6,510.00 | 6,510.00 | 21,045 |
Page 1 of 19 · 1,101 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.