KEYEAST.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 8,070.00 | 8,210.00 | 7,990.00 | 8,030.00 | 8,030.00 | 38,472 |
| 2023-05-09 | 8,160.00 | 8,200.00 | 8,020.00 | 8,060.00 | 8,060.00 | 43,067 |
| 2023-05-08 | 8,230.00 | 8,280.00 | 8,140.00 | 8,160.00 | 8,160.00 | 44,421 |
| 2023-05-04 | 8,480.00 | 8,480.00 | 8,120.00 | 8,290.00 | 8,290.00 | 49,114 |
| 2023-05-03 | 8,250.00 | 8,540.00 | 8,150.00 | 8,300.00 | 8,300.00 | 150,583 |
| 2023-05-02 | 7,980.00 | 8,270.00 | 7,980.00 | 8,180.00 | 8,180.00 | 66,873 |
| 2023-04-28 | 8,120.00 | 8,210.00 | 7,950.00 | 7,970.00 | 7,970.00 | 70,887 |
| 2023-04-27 | 8,000.00 | 8,170.00 | 7,910.00 | 8,090.00 | 8,090.00 | 50,399 |
| 2023-04-26 | 8,040.00 | 8,140.00 | 7,870.00 | 8,090.00 | 8,090.00 | 61,818 |
| 2023-04-25 | 8,460.00 | 8,580.00 | 7,960.00 | 8,030.00 | 8,030.00 | 194,846 |
| 2023-04-24 | 8,150.00 | 8,350.00 | 8,110.00 | 8,180.00 | 8,180.00 | 65,760 |
| 2023-04-21 | 8,540.00 | 8,540.00 | 8,140.00 | 8,200.00 | 8,200.00 | 98,325 |
| 2023-04-20 | 8,510.00 | 8,520.00 | 8,300.00 | 8,310.00 | 8,310.00 | 113,091 |
| 2023-04-19 | 8,520.00 | 8,590.00 | 8,440.00 | 8,500.00 | 8,500.00 | 66,622 |
| 2023-04-18 | 8,700.00 | 8,750.00 | 8,480.00 | 8,520.00 | 8,520.00 | 101,515 |
| 2023-04-17 | 8,720.00 | 8,740.00 | 8,570.00 | 8,610.00 | 8,610.00 | 88,325 |
| 2023-04-14 | 8,500.00 | 8,860.00 | 8,500.00 | 8,750.00 | 8,750.00 | 198,240 |
| 2023-04-13 | 8,390.00 | 8,540.00 | 8,300.00 | 8,430.00 | 8,430.00 | 167,978 |
| 2023-04-12 | 8,480.00 | 8,530.00 | 8,350.00 | 8,390.00 | 8,390.00 | 76,052 |
| 2023-04-11 | 8,480.00 | 8,560.00 | 8,270.00 | 8,480.00 | 8,480.00 | 97,949 |
| 2023-04-10 | 8,770.00 | 8,770.00 | 8,440.00 | 8,500.00 | 8,500.00 | 179,583 |
| 2023-04-07 | 8,870.00 | 8,960.00 | 8,690.00 | 8,810.00 | 8,810.00 | 102,336 |
| 2023-04-06 | 8,860.00 | 9,020.00 | 8,740.00 | 8,870.00 | 8,870.00 | 135,247 |
| 2023-04-05 | 8,950.00 | 8,960.00 | 8,800.00 | 8,850.00 | 8,850.00 | 80,229 |
| 2023-04-04 | 8,740.00 | 8,960.00 | 8,650.00 | 8,900.00 | 8,900.00 | 124,727 |
| 2023-04-03 | 8,550.00 | 9,100.00 | 8,510.00 | 8,720.00 | 8,720.00 | 213,019 |
| 2023-03-31 | 8,660.00 | 8,800.00 | 8,520.00 | 8,600.00 | 8,600.00 | 188,942 |
| 2023-03-30 | 8,920.00 | 8,930.00 | 8,760.00 | 8,770.00 | 8,770.00 | 81,090 |
| 2023-03-29 | 9,010.00 | 9,040.00 | 8,870.00 | 8,930.00 | 8,930.00 | 79,741 |
| 2023-03-28 | 8,820.00 | 9,090.00 | 8,820.00 | 9,050.00 | 9,050.00 | 125,637 |
| 2023-03-27 | 9,050.00 | 9,050.00 | 8,650.00 | 8,900.00 | 8,900.00 | 129,424 |
| 2023-03-24 | 8,790.00 | 9,060.00 | 8,700.00 | 8,960.00 | 8,960.00 | 178,505 |
| 2023-03-23 | 8,940.00 | 8,940.00 | 8,660.00 | 8,670.00 | 8,670.00 | 159,795 |
| 2023-03-22 | 9,000.00 | 9,150.00 | 8,960.00 | 8,960.00 | 8,960.00 | 128,155 |
| 2023-03-21 | 9,000.00 | 9,480.00 | 9,000.00 | 9,020.00 | 9,020.00 | 289,939 |
| 2023-03-20 | 8,930.00 | 9,050.00 | 8,820.00 | 9,000.00 | 9,000.00 | 119,439 |
| 2023-03-17 | 8,390.00 | 9,040.00 | 8,330.00 | 9,010.00 | 9,010.00 | 381,386 |
| 2023-03-16 | 8,590.00 | 8,600.00 | 8,360.00 | 8,370.00 | 8,370.00 | 159,540 |
| 2023-03-15 | 8,600.00 | 8,850.00 | 8,380.00 | 8,590.00 | 8,590.00 | 459,536 |
| 2023-03-14 | 8,650.00 | 10,440.00 | 8,320.00 | 8,720.00 | 8,720.00 | 5,034,104 |
| 2023-03-13 | 8,830.00 | 9,200.00 | 8,700.00 | 8,860.00 | 8,860.00 | 212,719 |
| 2023-03-10 | 9,110.00 | 9,300.00 | 9,010.00 | 9,010.00 | 9,010.00 | 174,791 |
| 2023-03-09 | 9,660.00 | 9,700.00 | 9,300.00 | 9,310.00 | 9,310.00 | 283,905 |
| 2023-03-08 | 9,940.00 | 9,980.00 | 9,590.00 | 9,660.00 | 9,660.00 | 299,099 |
| 2023-03-07 | 10,460.00 | 10,900.00 | 9,900.00 | 9,940.00 | 9,940.00 | 3,229,858 |
| 2023-03-06 | 9,710.00 | 9,800.00 | 9,490.00 | 9,750.00 | 9,750.00 | 347,009 |
| 2023-03-03 | 9,890.00 | 10,020.00 | 9,700.00 | 9,780.00 | 9,780.00 | 267,978 |
| 2023-03-02 | 9,980.00 | 10,170.00 | 9,870.00 | 9,870.00 | 9,870.00 | 232,315 |
| 2023-02-28 | 9,850.00 | 10,120.00 | 9,810.00 | 9,970.00 | 9,970.00 | 319,801 |
| 2023-02-27 | 9,920.00 | 10,220.00 | 9,680.00 | 9,850.00 | 9,850.00 | 397,452 |
| 2023-02-24 | 10,250.00 | 10,320.00 | 9,860.00 | 9,930.00 | 9,930.00 | 473,347 |
| 2023-02-23 | 10,110.00 | 10,750.00 | 9,850.00 | 10,310.00 | 10,310.00 | 1,802,319 |
| 2023-02-22 | 10,470.00 | 10,650.00 | 9,960.00 | 10,150.00 | 10,150.00 | 851,461 |
| 2023-02-21 | 11,250.00 | 11,300.00 | 10,660.00 | 10,790.00 | 10,790.00 | 1,352,435 |
| 2023-02-20 | 11,720.00 | 11,940.00 | 11,210.00 | 11,370.00 | 11,370.00 | 4,110,335 |
| 2023-02-17 | 10,400.00 | 11,980.00 | 10,250.00 | 11,590.00 | 11,590.00 | 16,984,369 |
| 2023-02-16 | 9,390.00 | 9,530.00 | 9,260.00 | 9,510.00 | 9,510.00 | 355,384 |
| 2023-02-15 | 9,320.00 | 9,760.00 | 9,170.00 | 9,250.00 | 9,250.00 | 868,576 |
| 2023-02-14 | 9,340.00 | 9,470.00 | 9,200.00 | 9,200.00 | 9,200.00 | 369,947 |
| 2023-02-13 | 9,980.00 | 10,400.00 | 9,380.00 | 9,380.00 | 9,380.00 | 1,722,920 |
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.