KEYEAST.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 8,810.00 | 8,840.00 | 8,650.00 | 8,710.00 | 8,710.00 | 23,417 |
| 2022-08-16 | 8,800.00 | 8,890.00 | 8,770.00 | 8,770.00 | 8,770.00 | 22,931 |
| 2022-08-12 | 8,880.00 | 8,880.00 | 8,790.00 | 8,850.00 | 8,850.00 | 30,143 |
| 2022-08-11 | 8,780.00 | 8,850.00 | 8,650.00 | 8,850.00 | 8,850.00 | 27,211 |
| 2022-08-10 | 8,790.00 | 8,790.00 | 8,600.00 | 8,640.00 | 8,640.00 | 31,373 |
| 2022-08-09 | 8,920.00 | 8,920.00 | 8,750.00 | 8,800.00 | 8,800.00 | 22,515 |
| 2022-08-08 | 8,670.00 | 8,880.00 | 8,570.00 | 8,870.00 | 8,870.00 | 37,180 |
| 2022-08-05 | 8,870.00 | 8,950.00 | 8,670.00 | 8,750.00 | 8,750.00 | 40,669 |
| 2022-08-04 | 8,680.00 | 9,150.00 | 8,680.00 | 8,870.00 | 8,870.00 | 93,330 |
| 2022-08-03 | 8,170.00 | 8,730.00 | 8,130.00 | 8,670.00 | 8,670.00 | 126,448 |
| 2022-08-02 | 8,270.00 | 8,280.00 | 8,090.00 | 8,150.00 | 8,150.00 | 24,844 |
| 2022-08-01 | 8,220.00 | 8,290.00 | 8,170.00 | 8,270.00 | 8,270.00 | 20,078 |
| 2022-07-29 | 8,220.00 | 8,320.00 | 8,120.00 | 8,220.00 | 8,220.00 | 25,027 |
| 2022-07-28 | 8,280.00 | 8,380.00 | 8,120.00 | 8,220.00 | 8,220.00 | 36,339 |
| 2022-07-27 | 8,240.00 | 8,330.00 | 8,180.00 | 8,280.00 | 8,280.00 | 33,880 |
| 2022-07-26 | 8,450.00 | 8,450.00 | 8,310.00 | 8,360.00 | 8,360.00 | 22,386 |
| 2022-07-25 | 8,410.00 | 8,450.00 | 8,280.00 | 8,440.00 | 8,440.00 | 27,523 |
| 2022-07-22 | 8,410.00 | 8,490.00 | 8,300.00 | 8,450.00 | 8,450.00 | 39,215 |
| 2022-07-21 | 8,500.00 | 8,550.00 | 8,370.00 | 8,440.00 | 8,440.00 | 49,897 |
| 2022-07-20 | 8,200.00 | 8,490.00 | 8,170.00 | 8,480.00 | 8,480.00 | 87,182 |
| 2022-07-19 | 7,860.00 | 8,120.00 | 7,860.00 | 8,120.00 | 8,120.00 | 47,247 |
| 2022-07-18 | 7,990.00 | 8,050.00 | 7,850.00 | 7,980.00 | 7,980.00 | 30,526 |
| 2022-07-15 | 8,020.00 | 8,030.00 | 7,840.00 | 7,910.00 | 7,910.00 | 49,557 |
| 2022-07-14 | 7,760.00 | 8,420.00 | 7,760.00 | 7,970.00 | 7,970.00 | 187,301 |
| 2022-07-13 | 7,530.00 | 7,870.00 | 7,420.00 | 7,870.00 | 7,870.00 | 55,121 |
| 2022-07-12 | 7,740.00 | 7,740.00 | 7,420.00 | 7,500.00 | 7,500.00 | 42,339 |
| 2022-07-11 | 7,660.00 | 7,850.00 | 7,630.00 | 7,740.00 | 7,740.00 | 51,563 |
| 2022-07-08 | 7,540.00 | 7,860.00 | 7,520.00 | 7,660.00 | 7,660.00 | 80,865 |
| 2022-07-07 | 7,480.00 | 7,480.00 | 7,300.00 | 7,470.00 | 7,470.00 | 36,869 |
| 2022-07-06 | 7,230.00 | 7,500.00 | 7,220.00 | 7,340.00 | 7,340.00 | 60,761 |
| 2022-07-05 | 6,940.00 | 7,300.00 | 6,940.00 | 7,290.00 | 7,290.00 | 54,818 |
| 2022-07-04 | 7,010.00 | 7,120.00 | 6,710.00 | 7,000.00 | 7,000.00 | 56,010 |
| 2022-07-01 | 7,200.00 | 7,270.00 | 6,890.00 | 6,920.00 | 6,920.00 | 43,756 |
| 2022-06-30 | 7,350.00 | 7,350.00 | 7,110.00 | 7,190.00 | 7,190.00 | 46,453 |
| 2022-06-29 | 7,040.00 | 7,310.00 | 7,010.00 | 7,280.00 | 7,280.00 | 37,565 |
| 2022-06-28 | 7,230.00 | 7,330.00 | 7,160.00 | 7,200.00 | 7,200.00 | 42,140 |
| 2022-06-27 | 7,200.00 | 7,370.00 | 7,020.00 | 7,350.00 | 7,350.00 | 82,024 |
| 2022-06-24 | 6,420.00 | 7,000.00 | 6,420.00 | 7,000.00 | 7,000.00 | 109,870 |
| 2022-06-23 | 6,880.00 | 7,040.00 | 6,450.00 | 6,460.00 | 6,460.00 | 147,050 |
| 2022-06-22 | 7,560.00 | 7,600.00 | 6,910.00 | 6,910.00 | 6,910.00 | 140,962 |
| 2022-06-21 | 7,460.00 | 7,580.00 | 7,290.00 | 7,540.00 | 7,540.00 | 56,592 |
| 2022-06-20 | 7,870.00 | 7,870.00 | 7,290.00 | 7,400.00 | 7,400.00 | 118,152 |
| 2022-06-17 | 7,670.00 | 7,870.00 | 7,520.00 | 7,850.00 | 7,850.00 | 135,707 |
| 2022-06-16 | 7,980.00 | 8,280.00 | 7,900.00 | 7,960.00 | 7,960.00 | 80,093 |
| 2022-06-15 | 8,430.00 | 8,540.00 | 7,850.00 | 7,930.00 | 7,930.00 | 198,012 |
| 2022-06-14 | 8,730.00 | 8,780.00 | 8,200.00 | 8,500.00 | 8,500.00 | 223,064 |
| 2022-06-13 | 9,310.00 | 9,320.00 | 8,790.00 | 8,870.00 | 8,870.00 | 153,426 |
| 2022-06-10 | 9,510.00 | 9,590.00 | 9,430.00 | 9,440.00 | 9,440.00 | 72,998 |
| 2022-06-09 | 9,600.00 | 9,680.00 | 9,520.00 | 9,620.00 | 9,620.00 | 60,540 |
| 2022-06-08 | 9,780.00 | 9,840.00 | 9,550.00 | 9,610.00 | 9,610.00 | 84,101 |
| 2022-06-07 | 9,980.00 | 9,980.00 | 9,760.00 | 9,800.00 | 9,800.00 | 32,159 |
| 2022-06-03 | 9,960.00 | 9,990.00 | 9,880.00 | 9,980.00 | 9,980.00 | 38,913 |
| 2022-06-02 | 10,100.00 | 10,100.00 | 9,880.00 | 9,890.00 | 9,890.00 | 40,433 |
| 2022-05-31 | 9,840.00 | 10,150.00 | 9,790.00 | 10,100.00 | 10,100.00 | 126,373 |
| 2022-05-30 | 9,760.00 | 9,820.00 | 9,650.00 | 9,820.00 | 9,820.00 | 48,797 |
| 2022-05-27 | 9,660.00 | 9,820.00 | 9,560.00 | 9,560.00 | 9,560.00 | 47,964 |
| 2022-05-26 | 9,560.00 | 9,870.00 | 9,550.00 | 9,580.00 | 9,580.00 | 48,777 |
| 2022-05-25 | 9,520.00 | 9,850.00 | 9,520.00 | 9,560.00 | 9,560.00 | 83,983 |
| 2022-05-24 | 9,770.00 | 9,800.00 | 9,520.00 | 9,560.00 | 9,560.00 | 61,370 |
| 2022-05-23 | 9,890.00 | 9,890.00 | 9,710.00 | 9,770.00 | 9,770.00 | 42,853 |
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.