KEYEAST.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 5,210.00 | 5,300.00 | 5,170.00 | 5,170.00 | 5,170.00 | 17,343 |
| 2024-07-29 | 5,260.00 | 5,380.00 | 5,220.00 | 5,260.00 | 5,260.00 | 12,765 |
| 2024-07-26 | 5,210.00 | 5,280.00 | 5,170.00 | 5,260.00 | 5,260.00 | 22,334 |
| 2024-07-25 | 5,320.00 | 5,370.00 | 5,210.00 | 5,260.00 | 5,260.00 | 35,358 |
| 2024-07-24 | 5,340.00 | 5,450.00 | 5,300.00 | 5,320.00 | 5,320.00 | 28,078 |
| 2024-07-23 | 5,420.00 | 5,570.00 | 5,370.00 | 5,390.00 | 5,390.00 | 35,773 |
| 2024-07-22 | 5,500.00 | 5,560.00 | 5,420.00 | 5,420.00 | 5,420.00 | 40,988 |
| 2024-07-19 | 5,600.00 | 5,610.00 | 5,530.00 | 5,550.00 | 5,550.00 | 19,576 |
| 2024-07-18 | 5,520.00 | 5,640.00 | 5,480.00 | 5,550.00 | 5,550.00 | 48,221 |
| 2024-07-17 | 5,650.00 | 5,900.00 | 5,500.00 | 5,540.00 | 5,540.00 | 178,154 |
| 2024-07-16 | 5,700.00 | 5,780.00 | 5,650.00 | 5,650.00 | 5,650.00 | 34,970 |
| 2024-07-15 | 5,760.00 | 5,900.00 | 5,690.00 | 5,710.00 | 5,710.00 | 28,182 |
| 2024-07-12 | 5,790.00 | 5,890.00 | 5,750.00 | 5,770.00 | 5,770.00 | 37,387 |
| 2024-07-11 | 5,720.00 | 5,920.00 | 5,710.00 | 5,840.00 | 5,840.00 | 69,548 |
| 2024-07-10 | 5,630.00 | 6,000.00 | 5,600.00 | 5,730.00 | 5,730.00 | 63,015 |
| 2024-07-09 | 5,620.00 | 5,720.00 | 5,600.00 | 5,630.00 | 5,630.00 | 46,002 |
| 2024-07-08 | 5,500.00 | 6,080.00 | 5,490.00 | 5,700.00 | 5,700.00 | 336,095 |
| 2024-07-05 | 5,580.00 | 5,640.00 | 5,520.00 | 5,530.00 | 5,530.00 | 41,493 |
| 2024-07-04 | 5,600.00 | 5,670.00 | 5,590.00 | 5,630.00 | 5,630.00 | 20,991 |
| 2024-07-03 | 5,670.00 | 5,680.00 | 5,600.00 | 5,640.00 | 5,640.00 | 27,893 |
| 2024-07-02 | 5,800.00 | 5,840.00 | 5,650.00 | 5,670.00 | 5,670.00 | 63,584 |
| 2024-07-01 | 5,760.00 | 5,840.00 | 5,740.00 | 5,820.00 | 5,820.00 | 20,249 |
| 2024-06-28 | 5,800.00 | 5,810.00 | 5,710.00 | 5,760.00 | 5,760.00 | 35,361 |
| 2024-06-27 | 5,750.00 | 5,810.00 | 5,720.00 | 5,720.00 | 5,720.00 | 18,048 |
| 2024-06-26 | 5,710.00 | 5,780.00 | 5,700.00 | 5,750.00 | 5,750.00 | 19,871 |
| 2024-06-25 | 5,720.00 | 5,770.00 | 5,670.00 | 5,700.00 | 5,700.00 | 31,832 |
| 2024-06-24 | 5,800.00 | 5,860.00 | 5,720.00 | 5,730.00 | 5,730.00 | 46,704 |
| 2024-06-21 | 5,890.00 | 5,900.00 | 5,810.00 | 5,820.00 | 5,820.00 | 31,267 |
| 2024-06-20 | 5,920.00 | 5,980.00 | 5,840.00 | 5,920.00 | 5,920.00 | 55,428 |
| 2024-06-19 | 5,950.00 | 6,000.00 | 5,900.00 | 5,960.00 | 5,960.00 | 59,340 |
| 2024-06-18 | 6,250.00 | 6,300.00 | 5,980.00 | 5,980.00 | 5,980.00 | 52,739 |
| 2024-06-17 | 6,360.00 | 6,420.00 | 6,200.00 | 6,260.00 | 6,260.00 | 126,214 |
| 2024-06-14 | 5,910.00 | 6,300.00 | 5,880.00 | 6,300.00 | 6,300.00 | 153,784 |
| 2024-06-13 | 5,900.00 | 5,970.00 | 5,880.00 | 5,950.00 | 5,950.00 | 28,020 |
| 2024-06-12 | 5,870.00 | 6,000.00 | 5,850.00 | 5,880.00 | 5,880.00 | 26,156 |
| 2024-06-11 | 6,050.00 | 6,050.00 | 5,870.00 | 5,870.00 | 5,870.00 | 58,400 |
| 2024-06-10 | 5,930.00 | 6,050.00 | 5,910.00 | 5,960.00 | 5,960.00 | 29,307 |
| 2024-06-07 | 5,900.00 | 6,010.00 | 5,900.00 | 5,930.00 | 5,930.00 | 30,063 |
| 2024-06-05 | 5,960.00 | 6,110.00 | 5,910.00 | 5,940.00 | 5,940.00 | 45,746 |
| 2024-06-04 | 6,130.00 | 6,130.00 | 5,950.00 | 5,980.00 | 5,980.00 | 54,292 |
| 2024-06-03 | 5,930.00 | 6,100.00 | 5,930.00 | 6,100.00 | 6,100.00 | 55,487 |
| 2024-05-31 | 6,050.00 | 6,180.00 | 5,980.00 | 5,990.00 | 5,990.00 | 71,136 |
| 2024-05-30 | 6,120.00 | 6,210.00 | 6,030.00 | 6,050.00 | 6,050.00 | 59,959 |
| 2024-05-29 | 6,350.00 | 6,360.00 | 6,170.00 | 6,180.00 | 6,180.00 | 111,486 |
| 2024-05-28 | 6,350.00 | 6,360.00 | 6,270.00 | 6,360.00 | 6,360.00 | 56,130 |
| 2024-05-27 | 6,520.00 | 6,570.00 | 6,320.00 | 6,350.00 | 6,350.00 | 109,560 |
| 2024-05-24 | 6,400.00 | 6,550.00 | 6,310.00 | 6,410.00 | 6,410.00 | 89,570 |
| 2024-05-23 | 6,310.00 | 6,650.00 | 6,190.00 | 6,400.00 | 6,400.00 | 245,368 |
| 2024-05-22 | 6,350.00 | 6,510.00 | 6,310.00 | 6,370.00 | 6,370.00 | 76,809 |
| 2024-05-21 | 6,410.00 | 6,470.00 | 6,300.00 | 6,370.00 | 6,370.00 | 115,692 |
| 2024-05-20 | 6,600.00 | 6,610.00 | 6,360.00 | 6,470.00 | 6,470.00 | 167,228 |
| 2024-05-17 | 6,460.00 | 6,710.00 | 6,440.00 | 6,600.00 | 6,600.00 | 172,824 |
| 2024-05-16 | 6,530.00 | 6,890.00 | 6,500.00 | 6,620.00 | 6,620.00 | 513,231 |
| 2024-05-14 | 6,620.00 | 6,800.00 | 6,560.00 | 6,630.00 | 6,630.00 | 294,204 |
| 2024-05-13 | 6,860.00 | 6,940.00 | 6,600.00 | 6,600.00 | 6,600.00 | 647,582 |
| 2024-05-10 | 6,050.00 | 7,750.00 | 6,020.00 | 6,930.00 | 6,930.00 | 8,097,478 |
| 2024-05-09 | 6,010.00 | 6,100.00 | 6,000.00 | 6,040.00 | 6,040.00 | 30,340 |
| 2024-05-08 | 5,970.00 | 6,100.00 | 5,970.00 | 6,070.00 | 6,070.00 | 22,446 |
| 2024-05-07 | 5,950.00 | 6,020.00 | 5,940.00 | 5,980.00 | 5,980.00 | 24,133 |
| 2024-05-03 | 5,880.00 | 6,060.00 | 5,850.00 | 5,950.00 | 5,950.00 | 40,373 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.