KEYEAST.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 6,740.00 | 6,910.00 | 6,630.00 | 6,670.00 | 6,670.00 | 45,896 |
| 2024-01-30 | 6,970.00 | 6,970.00 | 6,740.00 | 6,820.00 | 6,820.00 | 37,471 |
| 2024-01-29 | 6,970.00 | 7,250.00 | 6,800.00 | 6,890.00 | 6,890.00 | 116,959 |
| 2024-01-26 | 6,990.00 | 7,140.00 | 6,920.00 | 6,970.00 | 6,970.00 | 49,418 |
| 2024-01-25 | 7,150.00 | 7,200.00 | 6,860.00 | 7,000.00 | 7,000.00 | 123,771 |
| 2024-01-24 | 7,030.00 | 8,000.00 | 6,810.00 | 7,150.00 | 7,150.00 | 2,160,711 |
| 2024-01-23 | 7,080.00 | 7,080.00 | 6,790.00 | 6,880.00 | 6,880.00 | 31,505 |
| 2024-01-22 | 7,140.00 | 7,140.00 | 6,960.00 | 6,980.00 | 6,980.00 | 42,545 |
| 2024-01-19 | 6,900.00 | 7,150.00 | 6,900.00 | 7,090.00 | 7,090.00 | 27,314 |
| 2024-01-18 | 6,770.00 | 6,950.00 | 6,770.00 | 6,930.00 | 6,930.00 | 32,058 |
| 2024-01-17 | 6,950.00 | 7,030.00 | 6,690.00 | 6,800.00 | 6,800.00 | 135,986 |
| 2024-01-16 | 7,020.00 | 7,090.00 | 6,900.00 | 6,990.00 | 6,990.00 | 26,021 |
| 2024-01-15 | 7,200.00 | 7,240.00 | 6,950.00 | 6,990.00 | 6,990.00 | 80,279 |
| 2024-01-12 | 7,490.00 | 7,560.00 | 7,150.00 | 7,240.00 | 7,240.00 | 110,214 |
| 2024-01-11 | 7,490.00 | 7,590.00 | 7,470.00 | 7,470.00 | 7,470.00 | 88,039 |
| 2024-01-10 | 7,650.00 | 8,090.00 | 7,450.00 | 7,490.00 | 7,490.00 | 491,691 |
| 2024-01-09 | 7,520.00 | 7,670.00 | 7,460.00 | 7,580.00 | 7,580.00 | 22,288 |
| 2024-01-08 | 7,400.00 | 7,640.00 | 7,390.00 | 7,570.00 | 7,570.00 | 52,049 |
| 2024-01-05 | 7,400.00 | 7,530.00 | 7,370.00 | 7,450.00 | 7,450.00 | 21,818 |
| 2024-01-04 | 7,520.00 | 7,560.00 | 7,400.00 | 7,440.00 | 7,440.00 | 42,600 |
| 2024-01-03 | 7,310.00 | 7,580.00 | 7,310.00 | 7,580.00 | 7,580.00 | 53,582 |
| 2024-01-02 | 7,450.00 | 7,590.00 | 7,350.00 | 7,470.00 | 7,470.00 | 72,335 |
| 2023-12-28 | 7,470.00 | 7,520.00 | 7,300.00 | 7,400.00 | 7,400.00 | 42,539 |
| 2023-12-27 | 7,460.00 | 7,570.00 | 7,350.00 | 7,470.00 | 7,470.00 | 37,003 |
| 2023-12-26 | 7,700.00 | 7,700.00 | 7,420.00 | 7,450.00 | 7,450.00 | 62,533 |
| 2023-12-22 | 7,570.00 | 7,840.00 | 7,450.00 | 7,700.00 | 7,700.00 | 87,397 |
| 2023-12-21 | 7,460.00 | 7,600.00 | 7,460.00 | 7,580.00 | 7,580.00 | 51,309 |
| 2023-12-20 | 7,460.00 | 7,610.00 | 7,440.00 | 7,580.00 | 7,580.00 | 63,713 |
| 2023-12-19 | 7,390.00 | 7,600.00 | 7,350.00 | 7,460.00 | 7,460.00 | 49,333 |
| 2023-12-18 | 7,440.00 | 7,640.00 | 7,410.00 | 7,450.00 | 7,450.00 | 47,964 |
| 2023-12-15 | 7,890.00 | 7,890.00 | 7,250.00 | 7,440.00 | 7,440.00 | 171,242 |
| 2023-12-14 | 7,670.00 | 7,940.00 | 7,670.00 | 7,790.00 | 7,790.00 | 96,122 |
| 2023-12-13 | 7,630.00 | 7,740.00 | 7,510.00 | 7,620.00 | 7,620.00 | 76,223 |
| 2023-12-12 | 7,630.00 | 7,910.00 | 7,630.00 | 7,710.00 | 7,710.00 | 93,049 |
| 2023-12-11 | 7,860.00 | 7,930.00 | 7,560.00 | 7,750.00 | 7,750.00 | 137,874 |
| 2023-12-08 | 7,460.00 | 7,780.00 | 7,420.00 | 7,750.00 | 7,750.00 | 215,057 |
| 2023-12-07 | 7,100.00 | 7,570.00 | 7,100.00 | 7,440.00 | 7,440.00 | 204,708 |
| 2023-12-06 | 7,050.00 | 7,360.00 | 7,050.00 | 7,230.00 | 7,230.00 | 139,588 |
| 2023-12-05 | 6,870.00 | 7,170.00 | 6,870.00 | 7,050.00 | 7,050.00 | 58,891 |
| 2023-12-04 | 7,040.00 | 7,150.00 | 7,000.00 | 7,020.00 | 7,020.00 | 37,728 |
| 2023-12-01 | 6,950.00 | 7,110.00 | 6,910.00 | 7,040.00 | 7,040.00 | 33,780 |
| 2023-11-30 | 6,930.00 | 7,080.00 | 6,880.00 | 6,950.00 | 6,950.00 | 22,362 |
| 2023-11-29 | 6,930.00 | 6,930.00 | 6,750.00 | 6,930.00 | 6,930.00 | 27,265 |
| 2023-11-28 | 7,010.00 | 7,010.00 | 6,860.00 | 6,880.00 | 6,880.00 | 24,077 |
| 2023-11-27 | 6,990.00 | 7,050.00 | 6,880.00 | 6,960.00 | 6,960.00 | 31,075 |
| 2023-11-24 | 6,970.00 | 7,140.00 | 6,960.00 | 7,050.00 | 7,050.00 | 18,198 |
| 2023-11-23 | 6,910.00 | 7,130.00 | 6,910.00 | 7,030.00 | 7,030.00 | 51,619 |
| 2023-11-22 | 6,760.00 | 6,950.00 | 6,740.00 | 6,910.00 | 6,910.00 | 40,647 |
| 2023-11-21 | 6,600.00 | 6,940.00 | 6,600.00 | 6,760.00 | 6,760.00 | 62,446 |
| 2023-11-20 | 6,520.00 | 6,740.00 | 6,520.00 | 6,650.00 | 6,650.00 | 25,349 |
| 2023-11-17 | 6,710.00 | 6,710.00 | 6,520.00 | 6,570.00 | 6,570.00 | 21,376 |
| 2023-11-16 | 6,640.00 | 6,780.00 | 6,400.00 | 6,710.00 | 6,710.00 | 40,221 |
| 2023-11-15 | 6,750.00 | 6,750.00 | 6,640.00 | 6,700.00 | 6,700.00 | 22,585 |
| 2023-11-14 | 6,470.00 | 6,660.00 | 6,470.00 | 6,600.00 | 6,600.00 | 12,118 |
| 2023-11-13 | 6,780.00 | 6,820.00 | 6,510.00 | 6,530.00 | 6,530.00 | 28,858 |
| 2023-11-10 | 6,820.00 | 6,820.00 | 6,640.00 | 6,780.00 | 6,780.00 | 24,481 |
| 2023-11-09 | 6,680.00 | 6,890.00 | 6,630.00 | 6,820.00 | 6,820.00 | 47,521 |
| 2023-11-08 | 6,700.00 | 6,880.00 | 6,630.00 | 6,740.00 | 6,740.00 | 30,164 |
| 2023-11-07 | 6,800.00 | 6,800.00 | 6,530.00 | 6,700.00 | 6,700.00 | 22,834 |
| 2023-11-06 | 6,650.00 | 6,760.00 | 6,610.00 | 6,720.00 | 6,720.00 | 43,521 |
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.