KEYEAST.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 6,320.00 | 6,530.00 | 6,250.00 | 6,450.00 | 6,450.00 | 65,333 |
| 2022-11-14 | 6,270.00 | 6,380.00 | 6,200.00 | 6,280.00 | 6,280.00 | 69,065 |
| 2022-11-11 | 6,210.00 | 6,300.00 | 6,120.00 | 6,270.00 | 6,270.00 | 73,277 |
| 2022-11-10 | 6,090.00 | 6,190.00 | 6,000.00 | 6,030.00 | 6,030.00 | 44,976 |
| 2022-11-09 | 6,020.00 | 6,160.00 | 5,990.00 | 6,150.00 | 6,150.00 | 70,282 |
| 2022-11-08 | 5,770.00 | 6,040.00 | 5,770.00 | 6,010.00 | 6,010.00 | 92,258 |
| 2022-11-07 | 5,670.00 | 5,750.00 | 5,620.00 | 5,740.00 | 5,740.00 | 42,201 |
| 2022-11-04 | 5,710.00 | 5,780.00 | 5,460.00 | 5,660.00 | 5,660.00 | 123,680 |
| 2022-11-03 | 5,730.00 | 5,850.00 | 5,690.00 | 5,790.00 | 5,790.00 | 25,783 |
| 2022-11-02 | 5,810.00 | 5,850.00 | 5,750.00 | 5,800.00 | 5,800.00 | 40,687 |
| 2022-11-01 | 5,740.00 | 5,860.00 | 5,720.00 | 5,780.00 | 5,780.00 | 43,012 |
| 2022-10-31 | 5,760.00 | 5,820.00 | 5,710.00 | 5,740.00 | 5,740.00 | 39,692 |
| 2022-10-28 | 5,850.00 | 5,930.00 | 5,700.00 | 5,710.00 | 5,710.00 | 49,202 |
| 2022-10-27 | 5,800.00 | 5,960.00 | 5,800.00 | 5,880.00 | 5,880.00 | 52,171 |
| 2022-10-26 | 5,890.00 | 5,980.00 | 5,810.00 | 5,830.00 | 5,830.00 | 47,031 |
| 2022-10-25 | 5,830.00 | 5,970.00 | 5,790.00 | 5,930.00 | 5,930.00 | 74,525 |
| 2022-10-24 | 5,910.00 | 6,050.00 | 5,780.00 | 5,800.00 | 5,800.00 | 115,379 |
| 2022-10-21 | 6,190.00 | 6,200.00 | 5,830.00 | 5,830.00 | 5,830.00 | 138,115 |
| 2022-10-20 | 6,460.00 | 6,530.00 | 6,110.00 | 6,210.00 | 6,210.00 | 227,825 |
| 2022-10-19 | 6,030.00 | 7,230.00 | 6,030.00 | 6,420.00 | 6,420.00 | 3,380,586 |
| 2022-10-18 | 5,850.00 | 6,000.00 | 5,800.00 | 5,870.00 | 5,870.00 | 39,131 |
| 2022-10-17 | 5,570.00 | 5,830.00 | 5,570.00 | 5,770.00 | 5,770.00 | 74,222 |
| 2022-10-14 | 5,690.00 | 5,920.00 | 5,670.00 | 5,810.00 | 5,810.00 | 66,703 |
| 2022-10-13 | 5,800.00 | 5,870.00 | 5,380.00 | 5,580.00 | 5,580.00 | 110,822 |
| 2022-10-12 | 5,800.00 | 5,900.00 | 5,690.00 | 5,880.00 | 5,880.00 | 37,441 |
| 2022-10-11 | 6,150.00 | 6,150.00 | 5,810.00 | 5,870.00 | 5,870.00 | 67,215 |
| 2022-10-07 | 6,320.00 | 6,400.00 | 6,130.00 | 6,270.00 | 6,270.00 | 35,462 |
| 2022-10-06 | 6,280.00 | 6,420.00 | 6,180.00 | 6,360.00 | 6,360.00 | 23,679 |
| 2022-10-05 | 6,420.00 | 6,490.00 | 6,100.00 | 6,190.00 | 6,190.00 | 40,044 |
| 2022-10-04 | 6,350.00 | 6,410.00 | 6,250.00 | 6,350.00 | 6,350.00 | 28,056 |
| 2022-09-30 | 6,000.00 | 6,330.00 | 5,900.00 | 6,190.00 | 6,190.00 | 62,322 |
| 2022-09-29 | 6,150.00 | 6,490.00 | 6,060.00 | 6,200.00 | 6,200.00 | 103,076 |
| 2022-09-28 | 6,460.00 | 6,530.00 | 5,820.00 | 6,020.00 | 6,020.00 | 229,129 |
| 2022-09-27 | 6,690.00 | 6,900.00 | 6,300.00 | 6,570.00 | 6,570.00 | 157,361 |
| 2022-09-26 | 7,190.00 | 7,190.00 | 6,620.00 | 6,830.00 | 6,830.00 | 93,003 |
| 2022-09-23 | 7,500.00 | 7,620.00 | 7,200.00 | 7,290.00 | 7,290.00 | 67,091 |
| 2022-09-22 | 7,860.00 | 7,860.00 | 7,400.00 | 7,640.00 | 7,640.00 | 62,663 |
| 2022-09-21 | 7,770.00 | 8,020.00 | 7,770.00 | 7,950.00 | 7,950.00 | 31,809 |
| 2022-09-20 | 7,770.00 | 7,940.00 | 7,770.00 | 7,910.00 | 7,910.00 | 19,432 |
| 2022-09-19 | 8,020.00 | 8,070.00 | 7,740.00 | 7,740.00 | 7,740.00 | 49,061 |
| 2022-09-16 | 8,250.00 | 8,400.00 | 7,990.00 | 7,990.00 | 7,990.00 | 97,026 |
| 2022-09-15 | 8,100.00 | 8,140.00 | 8,000.00 | 8,010.00 | 8,010.00 | 25,274 |
| 2022-09-14 | 7,990.00 | 8,140.00 | 7,990.00 | 8,080.00 | 8,080.00 | 15,092 |
| 2022-09-13 | 8,030.00 | 8,370.00 | 8,030.00 | 8,220.00 | 8,220.00 | 39,581 |
| 2022-09-08 | 7,990.00 | 8,210.00 | 7,930.00 | 8,020.00 | 8,020.00 | 12,827 |
| 2022-09-07 | 8,050.00 | 8,070.00 | 7,880.00 | 7,990.00 | 7,990.00 | 21,644 |
| 2022-09-06 | 8,020.00 | 8,200.00 | 8,000.00 | 8,090.00 | 8,090.00 | 13,168 |
| 2022-09-05 | 8,160.00 | 8,240.00 | 8,070.00 | 8,120.00 | 8,120.00 | 18,765 |
| 2022-09-02 | 8,040.00 | 8,260.00 | 8,040.00 | 8,160.00 | 8,160.00 | 13,335 |
| 2022-09-01 | 8,350.00 | 8,420.00 | 8,100.00 | 8,100.00 | 8,100.00 | 24,956 |
| 2022-08-31 | 8,260.00 | 8,500.00 | 8,210.00 | 8,370.00 | 8,370.00 | 60,882 |
| 2022-08-30 | 8,000.00 | 8,230.00 | 8,000.00 | 8,230.00 | 8,230.00 | 19,871 |
| 2022-08-29 | 8,040.00 | 8,120.00 | 8,000.00 | 8,090.00 | 8,090.00 | 32,236 |
| 2022-08-26 | 8,180.00 | 8,600.00 | 8,180.00 | 8,380.00 | 8,380.00 | 56,225 |
| 2022-08-25 | 8,050.00 | 8,200.00 | 8,050.00 | 8,130.00 | 8,130.00 | 13,776 |
| 2022-08-24 | 7,760.00 | 8,020.00 | 7,760.00 | 8,020.00 | 8,020.00 | 24,500 |
| 2022-08-23 | 7,950.00 | 8,050.00 | 7,760.00 | 7,760.00 | 7,760.00 | 48,361 |
| 2022-08-22 | 8,280.00 | 8,390.00 | 7,920.00 | 8,040.00 | 8,040.00 | 31,027 |
| 2022-08-19 | 8,520.00 | 8,650.00 | 8,350.00 | 8,410.00 | 8,410.00 | 35,084 |
| 2022-08-18 | 8,690.00 | 8,700.00 | 8,550.00 | 8,590.00 | 8,590.00 | 26,094 |
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.