KEYEAST.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 9,680.00 | 9,870.00 | 9,680.00 | 9,810.00 | 9,810.00 | 52,635 |
| 2022-05-19 | 9,860.00 | 9,900.00 | 9,690.00 | 9,710.00 | 9,710.00 | 105,215 |
| 2022-05-18 | 10,250.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 96,603 |
| 2022-05-17 | 10,050.00 | 10,600.00 | 10,050.00 | 10,250.00 | 10,250.00 | 149,729 |
| 2022-05-16 | 9,860.00 | 10,100.00 | 9,860.00 | 9,970.00 | 9,970.00 | 61,376 |
| 2022-05-13 | 9,700.00 | 9,870.00 | 9,670.00 | 9,860.00 | 9,860.00 | 47,502 |
| 2022-05-12 | 9,990.00 | 10,100.00 | 9,480.00 | 9,620.00 | 9,620.00 | 154,869 |
| 2022-05-11 | 10,100.00 | 10,400.00 | 9,960.00 | 10,150.00 | 10,150.00 | 200,344 |
| 2022-05-10 | 10,250.00 | 10,350.00 | 9,880.00 | 10,300.00 | 10,300.00 | 126,298 |
| 2022-05-09 | 10,700.00 | 10,900.00 | 10,350.00 | 10,400.00 | 10,400.00 | 114,092 |
| 2022-05-06 | 10,900.00 | 10,900.00 | 10,800.00 | 10,850.00 | 10,850.00 | 38,461 |
| 2022-05-04 | 11,050.00 | 11,150.00 | 10,850.00 | 10,950.00 | 10,950.00 | 61,355 |
| 2022-05-03 | 11,050.00 | 11,250.00 | 11,050.00 | 11,050.00 | 11,050.00 | 58,356 |
| 2022-05-02 | 10,800.00 | 11,150.00 | 10,800.00 | 11,150.00 | 11,150.00 | 46,922 |
| 2022-04-29 | 10,850.00 | 11,150.00 | 10,850.00 | 11,000.00 | 11,000.00 | 66,614 |
| 2022-04-28 | 10,800.00 | 10,950.00 | 10,800.00 | 10,850.00 | 10,850.00 | 94,344 |
| 2022-04-27 | 10,900.00 | 10,950.00 | 10,650.00 | 10,950.00 | 10,950.00 | 55,498 |
| 2022-04-26 | 10,850.00 | 11,200.00 | 10,850.00 | 11,050.00 | 11,050.00 | 61,728 |
| 2022-04-25 | 10,800.00 | 11,450.00 | 10,650.00 | 10,950.00 | 10,950.00 | 171,036 |
| 2022-04-22 | 11,000.00 | 11,100.00 | 10,900.00 | 10,950.00 | 10,950.00 | 104,820 |
| 2022-04-21 | 11,150.00 | 11,300.00 | 11,050.00 | 11,100.00 | 11,100.00 | 79,088 |
| 2022-04-20 | 11,300.00 | 11,350.00 | 11,100.00 | 11,200.00 | 11,200.00 | 109,921 |
| 2022-04-19 | 11,300.00 | 11,500.00 | 11,250.00 | 11,400.00 | 11,400.00 | 58,876 |
| 2022-04-18 | 11,500.00 | 11,650.00 | 11,300.00 | 11,400.00 | 11,400.00 | 52,131 |
| 2022-04-15 | 11,200.00 | 11,750.00 | 11,050.00 | 11,500.00 | 11,500.00 | 140,711 |
| 2022-04-14 | 11,450.00 | 11,450.00 | 11,150.00 | 11,150.00 | 11,150.00 | 79,886 |
| 2022-04-13 | 11,200.00 | 11,400.00 | 11,100.00 | 11,400.00 | 11,400.00 | 89,733 |
| 2022-04-12 | 11,100.00 | 11,300.00 | 11,000.00 | 11,150.00 | 11,150.00 | 116,087 |
| 2022-04-11 | 11,300.00 | 11,450.00 | 11,250.00 | 11,250.00 | 11,250.00 | 48,971 |
| 2022-04-08 | 11,400.00 | 11,450.00 | 11,150.00 | 11,350.00 | 11,350.00 | 71,619 |
| 2022-04-07 | 11,700.00 | 11,900.00 | 11,300.00 | 11,350.00 | 11,350.00 | 205,417 |
| 2022-04-06 | 11,900.00 | 11,950.00 | 11,750.00 | 11,850.00 | 11,850.00 | 84,423 |
| 2022-04-05 | 12,200.00 | 12,200.00 | 11,800.00 | 11,950.00 | 11,950.00 | 174,863 |
| 2022-04-04 | 12,200.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | 119,708 |
| 2022-04-01 | 11,900.00 | 12,250.00 | 11,850.00 | 12,100.00 | 12,100.00 | 176,483 |
| 2022-03-31 | 12,050.00 | 12,150.00 | 11,800.00 | 12,000.00 | 12,000.00 | 143,914 |
| 2022-03-30 | 12,000.00 | 12,200.00 | 11,900.00 | 12,050.00 | 12,050.00 | 112,580 |
| 2022-03-29 | 12,450.00 | 12,500.00 | 11,750.00 | 11,850.00 | 11,850.00 | 361,872 |
| 2022-03-28 | 12,700.00 | 12,700.00 | 12,300.00 | 12,400.00 | 12,400.00 | 152,103 |
| 2022-03-25 | 12,650.00 | 12,850.00 | 12,600.00 | 12,800.00 | 12,800.00 | 72,464 |
| 2022-03-24 | 12,600.00 | 12,650.00 | 12,350.00 | 12,650.00 | 12,650.00 | 97,914 |
| 2022-03-23 | 12,750.00 | 12,800.00 | 12,550.00 | 12,600.00 | 12,600.00 | 91,379 |
| 2022-03-22 | 12,650.00 | 12,800.00 | 12,550.00 | 12,700.00 | 12,700.00 | 80,172 |
| 2022-03-21 | 12,750.00 | 12,850.00 | 12,550.00 | 12,600.00 | 12,600.00 | 82,042 |
| 2022-03-18 | 12,700.00 | 12,750.00 | 12,300.00 | 12,650.00 | 12,650.00 | 93,883 |
| 2022-03-17 | 12,950.00 | 13,000.00 | 12,650.00 | 12,700.00 | 12,700.00 | 137,804 |
| 2022-03-16 | 12,450.00 | 13,200.00 | 12,350.00 | 12,800.00 | 12,800.00 | 266,152 |
| 2022-03-15 | 12,600.00 | 12,750.00 | 12,250.00 | 12,300.00 | 12,300.00 | 163,574 |
| 2022-03-14 | 13,050.00 | 13,100.00 | 12,500.00 | 12,600.00 | 12,600.00 | 145,726 |
| 2022-03-11 | 12,750.00 | 13,200.00 | 12,750.00 | 13,000.00 | 13,000.00 | 260,865 |
| 2022-03-10 | 12,850.00 | 13,100.00 | 12,750.00 | 12,750.00 | 12,750.00 | 127,168 |
| 2022-03-08 | 12,750.00 | 13,100.00 | 12,600.00 | 12,850.00 | 12,850.00 | 232,695 |
| 2022-03-07 | 12,600.00 | 13,200.00 | 12,400.00 | 13,000.00 | 13,000.00 | 266,079 |
| 2022-03-04 | 12,900.00 | 13,100.00 | 12,650.00 | 12,950.00 | 12,950.00 | 606,919 |
| 2022-03-03 | 12,550.00 | 13,300.00 | 12,200.00 | 12,450.00 | 12,450.00 | 404,728 |
| 2022-03-02 | 12,700.00 | 12,700.00 | 12,350.00 | 12,600.00 | 12,600.00 | 118,545 |
| 2022-02-28 | 11,850.00 | 12,800.00 | 11,850.00 | 12,550.00 | 12,550.00 | 184,166 |
| 2022-02-25 | 12,000.00 | 12,250.00 | 11,850.00 | 11,950.00 | 11,950.00 | 88,077 |
| 2022-02-24 | 12,300.00 | 12,450.00 | 11,750.00 | 11,800.00 | 11,800.00 | 159,037 |
| 2022-02-23 | 12,600.00 | 12,700.00 | 12,200.00 | 12,450.00 | 12,450.00 | 186,028 |
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.