KEYEAST.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 10,080.00 | 11,290.00 | 9,590.00 | 9,830.00 | 9,830.00 | 8,516,464 |
| 2023-02-09 | 9,670.00 | 9,840.00 | 9,480.00 | 9,530.00 | 9,530.00 | 209,351 |
| 2023-02-08 | 10,050.00 | 10,100.00 | 9,660.00 | 9,670.00 | 9,670.00 | 329,656 |
| 2023-02-07 | 9,480.00 | 10,300.00 | 9,470.00 | 10,050.00 | 10,050.00 | 1,104,013 |
| 2023-02-06 | 9,610.00 | 9,700.00 | 9,350.00 | 9,440.00 | 9,440.00 | 112,419 |
| 2023-02-03 | 9,610.00 | 9,790.00 | 9,600.00 | 9,670.00 | 9,670.00 | 82,932 |
| 2023-02-02 | 9,580.00 | 9,790.00 | 9,540.00 | 9,690.00 | 9,690.00 | 95,594 |
| 2023-02-01 | 9,500.00 | 9,810.00 | 9,390.00 | 9,520.00 | 9,520.00 | 143,507 |
| 2023-01-31 | 9,480.00 | 9,630.00 | 9,210.00 | 9,510.00 | 9,510.00 | 124,544 |
| 2023-01-30 | 9,850.00 | 9,860.00 | 9,470.00 | 9,500.00 | 9,500.00 | 176,574 |
| 2023-01-27 | 9,580.00 | 9,910.00 | 9,560.00 | 9,850.00 | 9,850.00 | 158,515 |
| 2023-01-26 | 9,810.00 | 9,930.00 | 9,520.00 | 9,560.00 | 9,560.00 | 214,999 |
| 2023-01-25 | 10,140.00 | 10,160.00 | 9,850.00 | 9,870.00 | 9,870.00 | 537,123 |
| 2023-01-20 | 10,200.00 | 10,350.00 | 9,940.00 | 10,050.00 | 10,050.00 | 579,010 |
| 2023-01-19 | 9,520.00 | 9,960.00 | 9,410.00 | 9,910.00 | 9,910.00 | 366,202 |
| 2023-01-18 | 9,310.00 | 9,750.00 | 9,280.00 | 9,600.00 | 9,600.00 | 286,611 |
| 2023-01-17 | 9,450.00 | 9,450.00 | 9,220.00 | 9,250.00 | 9,250.00 | 129,122 |
| 2023-01-16 | 9,240.00 | 9,700.00 | 9,220.00 | 9,410.00 | 9,410.00 | 465,601 |
| 2023-01-13 | 9,230.00 | 9,330.00 | 9,180.00 | 9,240.00 | 9,240.00 | 71,268 |
| 2023-01-12 | 9,210.00 | 9,320.00 | 9,090.00 | 9,190.00 | 9,190.00 | 100,688 |
| 2023-01-11 | 9,050.00 | 9,190.00 | 9,050.00 | 9,090.00 | 9,090.00 | 61,557 |
| 2023-01-10 | 9,140.00 | 9,270.00 | 9,030.00 | 9,030.00 | 9,030.00 | 109,353 |
| 2023-01-09 | 9,280.00 | 9,290.00 | 9,160.00 | 9,180.00 | 9,180.00 | 145,546 |
| 2023-01-06 | 9,500.00 | 9,530.00 | 9,200.00 | 9,210.00 | 9,210.00 | 228,661 |
| 2023-01-05 | 9,470.00 | 9,850.00 | 9,450.00 | 9,540.00 | 9,540.00 | 557,072 |
| 2023-01-04 | 9,560.00 | 9,600.00 | 9,320.00 | 9,370.00 | 9,370.00 | 221,060 |
| 2023-01-03 | 8,970.00 | 9,510.00 | 8,900.00 | 9,450.00 | 9,450.00 | 362,455 |
| 2023-01-02 | 9,380.00 | 9,540.00 | 8,570.00 | 9,000.00 | 9,000.00 | 290,673 |
| 2022-12-29 | 9,080.00 | 9,630.00 | 9,070.00 | 9,350.00 | 9,350.00 | 390,401 |
| 2022-12-28 | 9,190.00 | 9,270.00 | 9,030.00 | 9,050.00 | 9,050.00 | 89,275 |
| 2022-12-27 | 9,190.00 | 9,380.00 | 9,110.00 | 9,110.00 | 9,110.00 | 195,152 |
| 2022-12-26 | 8,840.00 | 9,260.00 | 8,510.00 | 9,190.00 | 9,190.00 | 243,930 |
| 2022-12-23 | 8,900.00 | 9,000.00 | 8,650.00 | 8,740.00 | 8,740.00 | 137,982 |
| 2022-12-22 | 9,280.00 | 9,280.00 | 8,790.00 | 8,940.00 | 8,940.00 | 242,862 |
| 2022-12-21 | 9,420.00 | 9,600.00 | 9,110.00 | 9,250.00 | 9,250.00 | 265,365 |
| 2022-12-20 | 9,200.00 | 9,380.00 | 9,010.00 | 9,220.00 | 9,220.00 | 178,273 |
| 2022-12-19 | 9,270.00 | 9,600.00 | 9,160.00 | 9,190.00 | 9,190.00 | 283,463 |
| 2022-12-16 | 9,080.00 | 9,420.00 | 9,070.00 | 9,240.00 | 9,240.00 | 197,560 |
| 2022-12-15 | 9,360.00 | 9,750.00 | 9,140.00 | 9,260.00 | 9,260.00 | 477,934 |
| 2022-12-14 | 9,710.00 | 9,790.00 | 9,200.00 | 9,370.00 | 9,370.00 | 393,365 |
| 2022-12-13 | 9,580.00 | 9,750.00 | 9,420.00 | 9,710.00 | 9,710.00 | 312,085 |
| 2022-12-12 | 9,270.00 | 9,540.00 | 9,270.00 | 9,460.00 | 9,460.00 | 358,562 |
| 2022-12-09 | 8,560.00 | 9,670.00 | 8,540.00 | 9,370.00 | 9,370.00 | 4,640,765 |
| 2022-12-08 | 8,460.00 | 9,300.00 | 8,300.00 | 8,380.00 | 8,380.00 | 1,798,686 |
| 2022-12-07 | 8,230.00 | 8,850.00 | 8,070.00 | 8,420.00 | 8,420.00 | 479,617 |
| 2022-12-06 | 8,600.00 | 8,620.00 | 8,270.00 | 8,270.00 | 8,270.00 | 175,152 |
| 2022-12-05 | 8,710.00 | 8,990.00 | 8,530.00 | 8,570.00 | 8,570.00 | 343,909 |
| 2022-12-02 | 8,610.00 | 8,800.00 | 8,570.00 | 8,620.00 | 8,620.00 | 248,330 |
| 2022-12-01 | 8,530.00 | 9,090.00 | 8,400.00 | 8,580.00 | 8,580.00 | 704,951 |
| 2022-11-30 | 8,600.00 | 8,720.00 | 8,450.00 | 8,530.00 | 8,530.00 | 408,283 |
| 2022-11-29 | 8,140.00 | 9,200.00 | 8,040.00 | 8,520.00 | 8,520.00 | 2,890,735 |
| 2022-11-28 | 7,210.00 | 8,570.00 | 7,100.00 | 8,140.00 | 8,140.00 | 4,530,595 |
| 2022-11-25 | 7,330.00 | 7,470.00 | 7,110.00 | 7,160.00 | 7,160.00 | 164,045 |
| 2022-11-24 | 7,340.00 | 7,460.00 | 7,210.00 | 7,280.00 | 7,280.00 | 549,297 |
| 2022-11-23 | 6,560.00 | 7,900.00 | 6,330.00 | 7,210.00 | 7,210.00 | 3,449,630 |
| 2022-11-22 | 6,160.00 | 6,310.00 | 6,150.00 | 6,250.00 | 6,250.00 | 68,889 |
| 2022-11-21 | 6,570.00 | 6,580.00 | 6,230.00 | 6,240.00 | 6,240.00 | 95,771 |
| 2022-11-18 | 6,380.00 | 6,550.00 | 6,380.00 | 6,410.00 | 6,410.00 | 57,968 |
| 2022-11-17 | 6,550.00 | 6,550.00 | 6,380.00 | 6,380.00 | 6,380.00 | 40,197 |
| 2022-11-16 | 6,570.00 | 6,650.00 | 6,420.00 | 6,500.00 | 6,500.00 | 63,759 |
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.