KEYEAST.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5,730.00 | 5,820.00 | 5,730.00 | 5,770.00 | 5,770.00 | 21,679 |
| 2024-04-29 | 5,740.00 | 5,820.00 | 5,710.00 | 5,780.00 | 5,780.00 | 18,076 |
| 2024-04-26 | 5,690.00 | 5,740.00 | 5,670.00 | 5,740.00 | 5,740.00 | 13,500 |
| 2024-04-25 | 5,750.00 | 5,820.00 | 5,650.00 | 5,650.00 | 5,650.00 | 46,075 |
| 2024-04-24 | 5,800.00 | 5,850.00 | 5,770.00 | 5,780.00 | 5,780.00 | 22,785 |
| 2024-04-23 | 5,790.00 | 5,890.00 | 5,780.00 | 5,790.00 | 5,790.00 | 34,803 |
| 2024-04-22 | 5,860.00 | 5,910.00 | 5,810.00 | 5,830.00 | 5,830.00 | 29,788 |
| 2024-04-19 | 5,850.00 | 5,890.00 | 5,710.00 | 5,850.00 | 5,850.00 | 52,823 |
| 2024-04-18 | 5,830.00 | 5,910.00 | 5,820.00 | 5,830.00 | 5,830.00 | 19,504 |
| 2024-04-17 | 5,860.00 | 5,980.00 | 5,820.00 | 5,820.00 | 5,820.00 | 24,324 |
| 2024-04-16 | 5,900.00 | 6,040.00 | 5,850.00 | 5,890.00 | 5,890.00 | 46,425 |
| 2024-04-15 | 5,970.00 | 6,030.00 | 5,910.00 | 5,950.00 | 5,950.00 | 28,109 |
| 2024-04-12 | 6,200.00 | 6,200.00 | 6,040.00 | 6,050.00 | 6,050.00 | 34,589 |
| 2024-04-11 | 5,970.00 | 6,250.00 | 5,910.00 | 6,210.00 | 6,210.00 | 102,715 |
| 2024-04-09 | 5,930.00 | 6,050.00 | 5,930.00 | 5,990.00 | 5,990.00 | 51,183 |
| 2024-04-08 | 6,050.00 | 6,050.00 | 5,930.00 | 6,040.00 | 6,040.00 | 37,245 |
| 2024-04-05 | 6,010.00 | 6,070.00 | 5,980.00 | 6,040.00 | 6,040.00 | 51,782 |
| 2024-04-04 | 6,080.00 | 6,150.00 | 6,010.00 | 6,070.00 | 6,070.00 | 48,136 |
| 2024-04-03 | 6,080.00 | 6,140.00 | 6,070.00 | 6,080.00 | 6,080.00 | 43,013 |
| 2024-04-02 | 6,270.00 | 6,320.00 | 6,090.00 | 6,150.00 | 6,150.00 | 57,439 |
| 2024-04-01 | 6,140.00 | 6,290.00 | 6,140.00 | 6,270.00 | 6,270.00 | 50,913 |
| 2024-03-29 | 6,210.00 | 6,300.00 | 6,140.00 | 6,150.00 | 6,150.00 | 68,385 |
| 2024-03-28 | 6,330.00 | 6,420.00 | 6,210.00 | 6,210.00 | 6,210.00 | 103,603 |
| 2024-03-27 | 6,060.00 | 7,220.00 | 6,060.00 | 6,260.00 | 6,260.00 | 2,400,836 |
| 2024-03-26 | 6,100.00 | 6,120.00 | 6,030.00 | 6,060.00 | 6,060.00 | 58,114 |
| 2024-03-25 | 6,210.00 | 6,230.00 | 6,080.00 | 6,100.00 | 6,100.00 | 25,842 |
| 2024-03-22 | 6,130.00 | 6,240.00 | 6,130.00 | 6,180.00 | 6,180.00 | 19,096 |
| 2024-03-21 | 6,280.00 | 6,480.00 | 6,130.00 | 6,130.00 | 6,130.00 | 104,115 |
| 2024-03-20 | 6,180.00 | 6,180.00 | 6,000.00 | 6,120.00 | 6,120.00 | 69,570 |
| 2024-03-19 | 6,230.00 | 6,270.00 | 6,050.00 | 6,110.00 | 6,110.00 | 90,093 |
| 2024-03-18 | 6,250.00 | 6,350.00 | 6,190.00 | 6,240.00 | 6,240.00 | 49,624 |
| 2024-03-15 | 6,280.00 | 6,340.00 | 6,250.00 | 6,310.00 | 6,310.00 | 29,142 |
| 2024-03-14 | 6,310.00 | 6,400.00 | 6,230.00 | 6,380.00 | 6,380.00 | 41,062 |
| 2024-03-13 | 6,380.00 | 6,450.00 | 6,200.00 | 6,390.00 | 6,390.00 | 70,386 |
| 2024-03-12 | 6,280.00 | 6,410.00 | 6,220.00 | 6,290.00 | 6,290.00 | 38,608 |
| 2024-03-11 | 6,280.00 | 6,360.00 | 6,240.00 | 6,340.00 | 6,340.00 | 34,874 |
| 2024-03-08 | 6,220.00 | 6,300.00 | 6,150.00 | 6,300.00 | 6,300.00 | 38,853 |
| 2024-03-07 | 6,400.00 | 6,420.00 | 6,150.00 | 6,220.00 | 6,220.00 | 62,038 |
| 2024-03-06 | 6,550.00 | 6,550.00 | 6,400.00 | 6,420.00 | 6,420.00 | 52,866 |
| 2024-03-05 | 6,570.00 | 6,640.00 | 6,530.00 | 6,540.00 | 6,540.00 | 29,509 |
| 2024-03-04 | 6,580.00 | 6,850.00 | 6,550.00 | 6,640.00 | 6,640.00 | 40,426 |
| 2024-02-29 | 6,530.00 | 6,700.00 | 6,530.00 | 6,600.00 | 6,600.00 | 20,368 |
| 2024-02-28 | 6,640.00 | 6,730.00 | 6,610.00 | 6,660.00 | 6,660.00 | 19,627 |
| 2024-02-27 | 6,580.00 | 6,760.00 | 6,520.00 | 6,640.00 | 6,640.00 | 51,895 |
| 2024-02-26 | 6,620.00 | 6,670.00 | 6,540.00 | 6,610.00 | 6,610.00 | 26,770 |
| 2024-02-23 | 6,650.00 | 6,720.00 | 6,600.00 | 6,620.00 | 6,620.00 | 35,880 |
| 2024-02-22 | 6,680.00 | 6,740.00 | 6,610.00 | 6,650.00 | 6,650.00 | 30,953 |
| 2024-02-21 | 6,750.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,700.00 | 33,932 |
| 2024-02-20 | 6,800.00 | 6,800.00 | 6,700.00 | 6,750.00 | 6,750.00 | 17,922 |
| 2024-02-19 | 6,740.00 | 6,850.00 | 6,700.00 | 6,770.00 | 6,770.00 | 19,034 |
| 2024-02-16 | 6,690.00 | 6,800.00 | 6,690.00 | 6,740.00 | 6,740.00 | 24,830 |
| 2024-02-15 | 6,720.00 | 6,990.00 | 6,610.00 | 6,730.00 | 6,730.00 | 44,709 |
| 2024-02-14 | 6,590.00 | 6,810.00 | 6,590.00 | 6,720.00 | 6,720.00 | 24,281 |
| 2024-02-13 | 6,670.00 | 6,720.00 | 6,580.00 | 6,700.00 | 6,700.00 | 28,692 |
| 2024-02-08 | 6,600.00 | 6,700.00 | 6,570.00 | 6,670.00 | 6,670.00 | 31,105 |
| 2024-02-07 | 6,800.00 | 6,800.00 | 6,580.00 | 6,600.00 | 6,600.00 | 35,614 |
| 2024-02-06 | 6,670.00 | 6,820.00 | 6,650.00 | 6,690.00 | 6,690.00 | 16,753 |
| 2024-02-05 | 6,820.00 | 6,990.00 | 6,680.00 | 6,740.00 | 6,740.00 | 37,234 |
| 2024-02-02 | 6,520.00 | 6,990.00 | 6,500.00 | 6,810.00 | 6,810.00 | 70,847 |
| 2024-02-01 | 6,670.00 | 6,730.00 | 6,500.00 | 6,510.00 | 6,510.00 | 67,247 |
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.