KEYEAST.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 7,300.00 | 7,600.00 | 7,300.00 | 7,470.00 | 7,470.00 | 84,453 |
| 2023-08-03 | 7,420.00 | 7,440.00 | 7,230.00 | 7,410.00 | 7,410.00 | 73,342 |
| 2023-08-02 | 7,450.00 | 7,680.00 | 7,320.00 | 7,420.00 | 7,420.00 | 63,669 |
| 2023-08-01 | 7,440.00 | 7,630.00 | 7,400.00 | 7,500.00 | 7,500.00 | 54,344 |
| 2023-07-31 | 7,320.00 | 7,450.00 | 7,170.00 | 7,450.00 | 7,450.00 | 50,404 |
| 2023-07-28 | 7,080.00 | 7,410.00 | 7,070.00 | 7,300.00 | 7,300.00 | 65,007 |
| 2023-07-27 | 7,110.00 | 7,400.00 | 7,090.00 | 7,130.00 | 7,130.00 | 94,117 |
| 2023-07-26 | 7,410.00 | 7,460.00 | 7,010.00 | 7,110.00 | 7,110.00 | 189,626 |
| 2023-07-25 | 7,550.00 | 7,780.00 | 7,420.00 | 7,540.00 | 7,540.00 | 147,190 |
| 2023-07-24 | 7,990.00 | 8,050.00 | 7,510.00 | 7,610.00 | 7,610.00 | 195,313 |
| 2023-07-21 | 8,030.00 | 8,250.00 | 7,950.00 | 7,990.00 | 7,990.00 | 135,947 |
| 2023-07-20 | 8,090.00 | 8,230.00 | 7,950.00 | 8,190.00 | 8,190.00 | 155,054 |
| 2023-07-19 | 8,030.00 | 8,240.00 | 7,800.00 | 8,090.00 | 8,090.00 | 347,550 |
| 2023-07-18 | 7,830.00 | 8,490.00 | 7,680.00 | 8,020.00 | 8,020.00 | 991,881 |
| 2023-07-17 | 7,590.00 | 8,780.00 | 7,450.00 | 7,830.00 | 7,830.00 | 1,470,467 |
| 2023-07-14 | 7,940.00 | 7,990.00 | 7,560.00 | 7,600.00 | 7,600.00 | 317,014 |
| 2023-07-13 | 7,020.00 | 8,830.00 | 7,010.00 | 8,090.00 | 8,090.00 | 3,534,869 |
| 2023-07-12 | 6,860.00 | 7,070.00 | 6,800.00 | 6,980.00 | 6,980.00 | 58,330 |
| 2023-07-11 | 6,750.00 | 7,030.00 | 6,750.00 | 6,900.00 | 6,900.00 | 49,978 |
| 2023-07-10 | 6,500.00 | 6,980.00 | 6,410.00 | 6,740.00 | 6,740.00 | 101,585 |
| 2023-07-07 | 6,690.00 | 6,750.00 | 6,570.00 | 6,580.00 | 6,580.00 | 74,227 |
| 2023-07-06 | 7,030.00 | 7,030.00 | 6,660.00 | 6,690.00 | 6,690.00 | 105,307 |
| 2023-07-05 | 7,070.00 | 7,090.00 | 6,950.00 | 7,040.00 | 7,040.00 | 44,398 |
| 2023-07-04 | 7,150.00 | 7,150.00 | 7,010.00 | 7,070.00 | 7,070.00 | 49,685 |
| 2023-07-03 | 7,100.00 | 7,210.00 | 7,100.00 | 7,130.00 | 7,130.00 | 31,398 |
| 2023-06-30 | 7,060.00 | 7,200.00 | 6,910.00 | 7,110.00 | 7,110.00 | 74,217 |
| 2023-06-29 | 7,350.00 | 7,430.00 | 7,040.00 | 7,040.00 | 7,040.00 | 121,636 |
| 2023-06-28 | 7,450.00 | 7,490.00 | 7,370.00 | 7,380.00 | 7,380.00 | 48,306 |
| 2023-06-27 | 7,630.00 | 7,710.00 | 7,370.00 | 7,510.00 | 7,510.00 | 98,683 |
| 2023-06-26 | 7,760.00 | 7,830.00 | 7,600.00 | 7,630.00 | 7,630.00 | 108,755 |
| 2023-06-23 | 7,880.00 | 7,930.00 | 7,780.00 | 7,830.00 | 7,830.00 | 68,609 |
| 2023-06-22 | 7,870.00 | 8,100.00 | 7,800.00 | 7,880.00 | 7,880.00 | 146,986 |
| 2023-06-21 | 8,210.00 | 8,250.00 | 7,980.00 | 7,980.00 | 7,980.00 | 160,912 |
| 2023-06-20 | 8,180.00 | 8,410.00 | 8,080.00 | 8,250.00 | 8,250.00 | 157,978 |
| 2023-06-19 | 8,300.00 | 8,520.00 | 8,110.00 | 8,180.00 | 8,180.00 | 299,693 |
| 2023-06-16 | 8,230.00 | 8,820.00 | 8,140.00 | 8,620.00 | 8,620.00 | 1,075,056 |
| 2023-06-15 | 8,140.00 | 8,230.00 | 7,980.00 | 8,120.00 | 8,120.00 | 114,971 |
| 2023-06-14 | 8,490.00 | 8,500.00 | 8,020.00 | 8,140.00 | 8,140.00 | 195,581 |
| 2023-06-13 | 8,260.00 | 8,580.00 | 8,080.00 | 8,500.00 | 8,500.00 | 338,539 |
| 2023-06-12 | 7,890.00 | 8,580.00 | 7,800.00 | 8,190.00 | 8,190.00 | 471,236 |
| 2023-06-09 | 7,890.00 | 7,890.00 | 7,760.00 | 7,770.00 | 7,770.00 | 30,557 |
| 2023-06-08 | 7,800.00 | 7,900.00 | 7,700.00 | 7,780.00 | 7,780.00 | 64,901 |
| 2023-06-07 | 7,840.00 | 7,920.00 | 7,840.00 | 7,880.00 | 7,880.00 | 30,811 |
| 2023-06-05 | 7,890.00 | 7,930.00 | 7,830.00 | 7,910.00 | 7,910.00 | 26,754 |
| 2023-06-02 | 7,920.00 | 7,970.00 | 7,780.00 | 7,890.00 | 7,890.00 | 42,171 |
| 2023-06-01 | 7,810.00 | 7,950.00 | 7,800.00 | 7,920.00 | 7,920.00 | 30,503 |
| 2023-05-31 | 7,820.00 | 8,140.00 | 7,810.00 | 7,870.00 | 7,870.00 | 52,781 |
| 2023-05-30 | 7,790.00 | 7,930.00 | 7,790.00 | 7,920.00 | 7,920.00 | 37,194 |
| 2023-05-26 | 7,850.00 | 7,950.00 | 7,780.00 | 7,780.00 | 7,780.00 | 70,393 |
| 2023-05-25 | 8,050.00 | 8,050.00 | 7,880.00 | 7,900.00 | 7,900.00 | 47,433 |
| 2023-05-24 | 8,020.00 | 8,120.00 | 8,000.00 | 8,050.00 | 8,050.00 | 30,787 |
| 2023-05-23 | 8,040.00 | 8,150.00 | 8,040.00 | 8,120.00 | 8,120.00 | 25,324 |
| 2023-05-22 | 7,980.00 | 8,180.00 | 7,930.00 | 8,120.00 | 8,120.00 | 38,071 |
| 2023-05-19 | 8,190.00 | 8,190.00 | 7,980.00 | 8,010.00 | 8,010.00 | 34,192 |
| 2023-05-18 | 8,050.00 | 8,200.00 | 8,010.00 | 8,030.00 | 8,030.00 | 25,526 |
| 2023-05-17 | 7,730.00 | 8,140.00 | 7,730.00 | 8,040.00 | 8,040.00 | 78,397 |
| 2023-05-16 | 7,790.00 | 8,050.00 | 7,790.00 | 7,820.00 | 7,820.00 | 106,556 |
| 2023-05-15 | 7,910.00 | 7,970.00 | 7,690.00 | 7,820.00 | 7,820.00 | 89,379 |
| 2023-05-12 | 8,030.00 | 8,120.00 | 7,980.00 | 8,000.00 | 8,000.00 | 41,308 |
| 2023-05-11 | 8,030.00 | 8,130.00 | 8,030.00 | 8,090.00 | 8,090.00 | 26,281 |
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.