KEYEAST.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 12,150.00 | 12,700.00 | 12,150.00 | 12,650.00 | 12,650.00 | 290,208 |
| 2022-02-21 | 11,850.00 | 12,550.00 | 11,700.00 | 12,450.00 | 12,450.00 | 186,258 |
| 2022-02-18 | 11,250.00 | 12,200.00 | 11,250.00 | 12,000.00 | 12,000.00 | 245,956 |
| 2022-02-17 | 11,550.00 | 12,000.00 | 11,300.00 | 11,500.00 | 11,500.00 | 161,798 |
| 2022-02-16 | 10,700.00 | 11,650.00 | 10,700.00 | 11,500.00 | 11,500.00 | 264,992 |
| 2022-02-15 | 10,500.00 | 10,900.00 | 10,350.00 | 10,450.00 | 10,450.00 | 144,072 |
| 2022-02-14 | 11,000.00 | 11,100.00 | 10,450.00 | 10,550.00 | 10,550.00 | 270,005 |
| 2022-02-11 | 11,300.00 | 11,450.00 | 11,150.00 | 11,300.00 | 11,300.00 | 63,835 |
| 2022-02-10 | 11,950.00 | 11,950.00 | 11,350.00 | 11,500.00 | 11,500.00 | 67,634 |
| 2022-02-09 | 11,850.00 | 11,950.00 | 11,600.00 | 11,750.00 | 11,750.00 | 73,875 |
| 2022-02-08 | 11,450.00 | 11,950.00 | 11,450.00 | 11,800.00 | 11,800.00 | 151,353 |
| 2022-02-07 | 11,650.00 | 11,650.00 | 11,300.00 | 11,450.00 | 11,450.00 | 106,173 |
| 2022-02-04 | 11,150.00 | 11,650.00 | 11,150.00 | 11,600.00 | 11,600.00 | 88,614 |
| 2022-02-03 | 11,100.00 | 11,600.00 | 11,100.00 | 11,400.00 | 11,400.00 | 177,815 |
| 2022-01-28 | 10,650.00 | 10,950.00 | 10,350.00 | 10,800.00 | 10,800.00 | 184,681 |
| 2022-01-27 | 11,050.00 | 11,200.00 | 10,300.00 | 10,650.00 | 10,650.00 | 204,915 |
| 2022-01-26 | 10,950.00 | 11,450.00 | 10,950.00 | 11,050.00 | 11,050.00 | 108,398 |
| 2022-01-25 | 11,950.00 | 11,950.00 | 11,000.00 | 11,050.00 | 11,050.00 | 242,196 |
| 2022-01-24 | 12,550.00 | 12,600.00 | 11,750.00 | 11,800.00 | 11,800.00 | 236,148 |
| 2022-01-21 | 12,550.00 | 12,800.00 | 12,350.00 | 12,700.00 | 12,700.00 | 94,747 |
| 2022-01-20 | 12,050.00 | 12,700.00 | 12,050.00 | 12,700.00 | 12,700.00 | 124,579 |
| 2022-01-19 | 12,400.00 | 12,650.00 | 12,050.00 | 12,150.00 | 12,150.00 | 137,958 |
| 2022-01-18 | 12,650.00 | 13,100.00 | 12,450.00 | 12,500.00 | 12,500.00 | 120,729 |
| 2022-01-17 | 13,000.00 | 13,000.00 | 12,500.00 | 12,650.00 | 12,650.00 | 124,565 |
| 2022-01-14 | 12,700.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 105,813 |
| 2022-01-13 | 13,000.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | 238,074 |
| 2022-01-12 | 12,550.00 | 12,750.00 | 12,450.00 | 12,750.00 | 12,750.00 | 100,876 |
| 2022-01-11 | 12,700.00 | 12,700.00 | 12,300.00 | 12,400.00 | 12,400.00 | 107,306 |
| 2022-01-10 | 13,000.00 | 13,000.00 | 12,500.00 | 12,650.00 | 12,650.00 | 106,808 |
| 2022-01-07 | 12,500.00 | 13,050.00 | 12,400.00 | 13,000.00 | 13,000.00 | 208,859 |
| 2022-01-06 | 12,550.00 | 13,000.00 | 12,250.00 | 12,350.00 | 12,350.00 | 222,297 |
| 2022-01-05 | 13,250.00 | 13,300.00 | 12,800.00 | 12,800.00 | 12,800.00 | 151,363 |
| 2022-01-04 | 13,200.00 | 13,200.00 | 12,850.00 | 13,000.00 | 13,000.00 | 144,665 |
| 2022-01-03 | 12,850.00 | 13,300.00 | 12,750.00 | 13,150.00 | 13,150.00 | 229,250 |
| 2021-12-30 | 12,700.00 | 12,900.00 | 12,500.00 | 12,850.00 | 12,850.00 | 123,159 |
| 2021-12-29 | 12,650.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,700.00 | 83,374 |
| 2021-12-28 | 12,700.00 | 12,950.00 | 12,500.00 | 12,700.00 | 12,700.00 | 203,244 |
| 2021-12-27 | 12,600.00 | 12,700.00 | 12,300.00 | 12,550.00 | 12,550.00 | 169,753 |
| 2021-12-24 | 12,200.00 | 13,050.00 | 12,150.00 | 12,750.00 | 12,750.00 | 439,913 |
| 2021-12-23 | 12,250.00 | 12,350.00 | 12,100.00 | 12,200.00 | 12,200.00 | 78,898 |
| 2021-12-22 | 11,950.00 | 12,300.00 | 11,900.00 | 12,250.00 | 12,250.00 | 102,908 |
| 2021-12-21 | 11,850.00 | 11,950.00 | 11,600.00 | 11,850.00 | 11,850.00 | 140,424 |
| 2021-12-20 | 12,050.00 | 12,150.00 | 11,800.00 | 11,850.00 | 11,850.00 | 110,483 |
| 2021-12-17 | 12,150.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | 107,913 |
| 2021-12-16 | 12,150.00 | 12,350.00 | 12,100.00 | 12,250.00 | 12,250.00 | 83,040 |
| 2021-12-15 | 12,500.00 | 12,500.00 | 12,000.00 | 12,100.00 | 12,100.00 | 142,432 |
| 2021-12-14 | 12,400.00 | 12,500.00 | 12,250.00 | 12,300.00 | 12,300.00 | 90,888 |
| 2021-12-13 | 12,550.00 | 12,600.00 | 12,350.00 | 12,400.00 | 12,400.00 | 153,848 |
| 2021-12-10 | 12,800.00 | 12,800.00 | 12,550.00 | 12,600.00 | 12,600.00 | 116,825 |
| 2021-12-09 | 12,600.00 | 12,900.00 | 12,550.00 | 12,850.00 | 12,850.00 | 111,664 |
| 2021-12-08 | 12,650.00 | 12,750.00 | 12,450.00 | 12,500.00 | 12,500.00 | 109,227 |
| 2021-12-07 | 12,700.00 | 12,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | 139,849 |
| 2021-12-06 | 12,450.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | 104,683 |
| 2021-12-03 | 12,150.00 | 12,550.00 | 12,100.00 | 12,550.00 | 12,550.00 | 202,880 |
| 2021-12-02 | 11,950.00 | 12,150.00 | 11,750.00 | 12,000.00 | 12,000.00 | 228,634 |
| 2021-12-01 | 12,050.00 | 12,300.00 | 11,600.00 | 12,050.00 | 12,050.00 | 282,480 |
| 2021-11-30 | 12,850.00 | 12,950.00 | 12,050.00 | 12,150.00 | 12,150.00 | 306,366 |
| 2021-11-29 | 12,200.00 | 12,950.00 | 12,200.00 | 12,650.00 | 12,650.00 | 311,728 |
| 2021-11-26 | 13,600.00 | 13,650.00 | 12,800.00 | 12,900.00 | 12,900.00 | 548,562 |
| 2021-11-25 | 13,350.00 | 13,750.00 | 13,350.00 | 13,600.00 | 13,600.00 | 183,983 |
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.