KEYEAST.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 6,470.00 | 6,630.00 | 6,450.00 | 6,570.00 | 6,570.00 | 26,126 |
| 2023-11-02 | 6,420.00 | 6,510.00 | 6,360.00 | 6,460.00 | 6,460.00 | 18,472 |
| 2023-11-01 | 6,180.00 | 6,300.00 | 6,140.00 | 6,260.00 | 6,260.00 | 23,513 |
| 2023-10-31 | 6,370.00 | 6,420.00 | 6,160.00 | 6,180.00 | 6,180.00 | 33,369 |
| 2023-10-30 | 6,170.00 | 6,550.00 | 6,130.00 | 6,220.00 | 6,220.00 | 44,659 |
| 2023-10-27 | 6,200.00 | 6,360.00 | 6,130.00 | 6,190.00 | 6,190.00 | 46,605 |
| 2023-10-26 | 6,350.00 | 6,410.00 | 6,190.00 | 6,290.00 | 6,290.00 | 50,565 |
| 2023-10-25 | 6,500.00 | 6,700.00 | 6,500.00 | 6,550.00 | 6,550.00 | 37,791 |
| 2023-10-24 | 6,310.00 | 6,580.00 | 6,020.00 | 6,560.00 | 6,560.00 | 89,014 |
| 2023-10-23 | 6,380.00 | 6,530.00 | 6,320.00 | 6,320.00 | 6,320.00 | 66,162 |
| 2023-10-20 | 6,520.00 | 6,560.00 | 6,300.00 | 6,470.00 | 6,470.00 | 70,198 |
| 2023-10-19 | 6,780.00 | 6,780.00 | 6,550.00 | 6,550.00 | 6,550.00 | 57,500 |
| 2023-10-18 | 6,910.00 | 7,200.00 | 6,790.00 | 6,790.00 | 6,790.00 | 102,305 |
| 2023-10-17 | 6,880.00 | 7,070.00 | 6,880.00 | 6,920.00 | 6,920.00 | 19,737 |
| 2023-10-16 | 7,040.00 | 7,130.00 | 6,810.00 | 6,930.00 | 6,930.00 | 29,639 |
| 2023-10-13 | 7,180.00 | 7,270.00 | 7,030.00 | 7,140.00 | 7,140.00 | 24,854 |
| 2023-10-12 | 6,820.00 | 7,240.00 | 6,820.00 | 7,230.00 | 7,230.00 | 69,471 |
| 2023-10-11 | 6,780.00 | 6,960.00 | 6,740.00 | 6,870.00 | 6,870.00 | 19,877 |
| 2023-10-10 | 6,780.00 | 6,930.00 | 6,660.00 | 6,660.00 | 6,660.00 | 69,879 |
| 2023-10-06 | 6,700.00 | 6,910.00 | 6,700.00 | 6,820.00 | 6,820.00 | 38,968 |
| 2023-10-05 | 6,810.00 | 6,890.00 | 6,750.00 | 6,760.00 | 6,760.00 | 49,113 |
| 2023-10-04 | 6,840.00 | 6,960.00 | 6,790.00 | 6,810.00 | 6,810.00 | 52,841 |
| 2023-09-27 | 6,660.00 | 6,990.00 | 6,660.00 | 6,980.00 | 6,980.00 | 48,678 |
| 2023-09-26 | 6,990.00 | 7,110.00 | 6,800.00 | 6,800.00 | 6,800.00 | 60,104 |
| 2023-09-25 | 6,870.00 | 7,030.00 | 6,870.00 | 6,990.00 | 6,990.00 | 31,060 |
| 2023-09-22 | 7,000.00 | 7,060.00 | 6,940.00 | 7,000.00 | 7,000.00 | 41,026 |
| 2023-09-21 | 7,120.00 | 7,150.00 | 6,950.00 | 7,000.00 | 7,000.00 | 76,444 |
| 2023-09-20 | 7,080.00 | 7,220.00 | 7,070.00 | 7,090.00 | 7,090.00 | 38,186 |
| 2023-09-19 | 7,170.00 | 7,210.00 | 7,050.00 | 7,090.00 | 7,090.00 | 58,059 |
| 2023-09-18 | 7,250.00 | 7,350.00 | 7,170.00 | 7,210.00 | 7,210.00 | 41,918 |
| 2023-09-15 | 7,250.00 | 7,390.00 | 7,240.00 | 7,300.00 | 7,300.00 | 45,798 |
| 2023-09-14 | 7,210.00 | 7,330.00 | 7,200.00 | 7,240.00 | 7,240.00 | 47,385 |
| 2023-09-13 | 7,240.00 | 7,310.00 | 7,070.00 | 7,280.00 | 7,280.00 | 79,812 |
| 2023-09-12 | 7,250.00 | 7,450.00 | 7,250.00 | 7,300.00 | 7,300.00 | 45,448 |
| 2023-09-11 | 7,420.00 | 7,420.00 | 7,230.00 | 7,300.00 | 7,300.00 | 44,364 |
| 2023-09-08 | 7,300.00 | 7,460.00 | 7,280.00 | 7,420.00 | 7,420.00 | 61,652 |
| 2023-09-07 | 7,570.00 | 7,600.00 | 7,300.00 | 7,360.00 | 7,360.00 | 103,970 |
| 2023-09-06 | 7,390.00 | 7,640.00 | 7,360.00 | 7,580.00 | 7,580.00 | 58,624 |
| 2023-09-05 | 7,510.00 | 7,580.00 | 7,420.00 | 7,420.00 | 7,420.00 | 53,048 |
| 2023-09-04 | 7,610.00 | 7,680.00 | 7,490.00 | 7,540.00 | 7,540.00 | 73,845 |
| 2023-09-01 | 7,650.00 | 7,890.00 | 7,610.00 | 7,690.00 | 7,690.00 | 171,365 |
| 2023-08-31 | 7,600.00 | 7,680.00 | 7,540.00 | 7,640.00 | 7,640.00 | 61,600 |
| 2023-08-30 | 7,610.00 | 7,610.00 | 7,520.00 | 7,580.00 | 7,580.00 | 33,477 |
| 2023-08-29 | 7,500.00 | 7,640.00 | 7,500.00 | 7,560.00 | 7,560.00 | 43,409 |
| 2023-08-28 | 7,260.00 | 7,530.00 | 7,260.00 | 7,510.00 | 7,510.00 | 79,176 |
| 2023-08-25 | 7,200.00 | 7,480.00 | 7,200.00 | 7,280.00 | 7,280.00 | 62,770 |
| 2023-08-24 | 7,220.00 | 7,370.00 | 7,210.00 | 7,330.00 | 7,330.00 | 24,060 |
| 2023-08-23 | 7,190.00 | 7,250.00 | 7,140.00 | 7,220.00 | 7,220.00 | 39,765 |
| 2023-08-22 | 7,150.00 | 7,300.00 | 7,150.00 | 7,190.00 | 7,190.00 | 52,456 |
| 2023-08-21 | 7,150.00 | 7,800.00 | 7,130.00 | 7,270.00 | 7,270.00 | 93,935 |
| 2023-08-18 | 7,230.00 | 7,300.00 | 7,090.00 | 7,150.00 | 7,150.00 | 51,346 |
| 2023-08-17 | 7,200.00 | 7,340.00 | 7,130.00 | 7,230.00 | 7,230.00 | 92,778 |
| 2023-08-16 | 7,680.00 | 7,680.00 | 7,250.00 | 7,270.00 | 7,270.00 | 90,966 |
| 2023-08-14 | 7,590.00 | 7,730.00 | 7,560.00 | 7,560.00 | 7,560.00 | 40,946 |
| 2023-08-11 | 7,690.00 | 7,870.00 | 7,650.00 | 7,760.00 | 7,760.00 | 76,923 |
| 2023-08-10 | 7,400.00 | 7,820.00 | 7,300.00 | 7,630.00 | 7,630.00 | 155,679 |
| 2023-08-09 | 7,280.00 | 7,430.00 | 7,270.00 | 7,320.00 | 7,320.00 | 30,909 |
| 2023-08-08 | 7,620.00 | 7,620.00 | 7,320.00 | 7,360.00 | 7,360.00 | 57,016 |
| 2023-08-07 | 7,600.00 | 7,620.00 | 7,400.00 | 7,560.00 | 7,560.00 | 63,409 |
| 2023-08-04 | 7,300.00 | 7,600.00 | 7,300.00 | 7,470.00 | 7,470.00 | 84,453 |
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.