KEYEAST.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 13,750.00 | 14,000.00 | 13,350.00 | 13,550.00 | 13,550.00 | 372,068 |
| 2021-11-23 | 13,800.00 | 14,100.00 | 13,750.00 | 13,800.00 | 13,800.00 | 166,079 |
| 2021-11-22 | 14,250.00 | 14,400.00 | 13,700.00 | 14,000.00 | 14,000.00 | 377,989 |
| 2021-11-19 | 14,700.00 | 14,900.00 | 13,850.00 | 13,900.00 | 13,900.00 | 676,511 |
| 2021-11-18 | 15,250.00 | 15,300.00 | 14,450.00 | 14,650.00 | 14,650.00 | 643,923 |
| 2021-11-17 | 14,050.00 | 15,250.00 | 14,000.00 | 15,150.00 | 15,150.00 | 1,064,431 |
| 2021-11-16 | 14,150.00 | 14,200.00 | 13,750.00 | 14,100.00 | 14,100.00 | 338,904 |
| 2021-11-15 | 14,300.00 | 14,300.00 | 13,900.00 | 14,200.00 | 14,200.00 | 270,682 |
| 2021-11-12 | 13,800.00 | 14,200.00 | 13,600.00 | 14,200.00 | 14,200.00 | 348,076 |
| 2021-11-11 | 13,500.00 | 14,150.00 | 13,500.00 | 13,750.00 | 13,750.00 | 384,298 |
| 2021-11-10 | 14,200.00 | 14,300.00 | 13,550.00 | 13,550.00 | 13,550.00 | 398,358 |
| 2021-11-09 | 14,150.00 | 14,500.00 | 14,050.00 | 14,150.00 | 14,150.00 | 398,126 |
| 2021-11-08 | 13,900.00 | 14,150.00 | 13,500.00 | 14,050.00 | 14,050.00 | 674,737 |
| 2021-11-05 | 14,050.00 | 14,450.00 | 13,550.00 | 14,000.00 | 14,000.00 | 430,921 |
| 2021-11-04 | 15,050.00 | 15,150.00 | 14,050.00 | 14,050.00 | 14,050.00 | 618,369 |
| 2021-11-03 | 15,450.00 | 15,550.00 | 14,650.00 | 14,750.00 | 14,750.00 | 794,942 |
| 2021-11-02 | 15,450.00 | 15,450.00 | 14,900.00 | 15,100.00 | 15,100.00 | 500,216 |
| 2021-11-01 | 15,350.00 | 15,800.00 | 14,950.00 | 15,300.00 | 15,300.00 | 572,760 |
| 2021-10-29 | 15,250.00 | 15,450.00 | 14,700.00 | 15,100.00 | 15,100.00 | 628,751 |
| 2021-10-28 | 16,600.00 | 16,700.00 | 15,200.00 | 15,250.00 | 15,250.00 | 855,085 |
| 2021-10-27 | 15,700.00 | 16,800.00 | 15,600.00 | 16,400.00 | 16,400.00 | 1,263,878 |
| 2021-10-26 | 15,400.00 | 15,700.00 | 15,250.00 | 15,500.00 | 15,500.00 | 439,439 |
| 2021-10-25 | 16,100.00 | 16,400.00 | 15,150.00 | 15,350.00 | 15,350.00 | 733,449 |
| 2021-10-22 | 16,000.00 | 16,700.00 | 15,900.00 | 16,350.00 | 16,350.00 | 534,625 |
| 2021-10-21 | 16,800.00 | 16,850.00 | 16,000.00 | 16,000.00 | 16,000.00 | 785,543 |
| 2021-10-20 | 16,700.00 | 17,450.00 | 16,450.00 | 16,800.00 | 16,800.00 | 1,455,518 |
| 2021-10-19 | 16,100.00 | 16,600.00 | 15,750.00 | 16,400.00 | 16,400.00 | 769,302 |
| 2021-10-18 | 15,200.00 | 16,550.00 | 15,050.00 | 15,950.00 | 15,950.00 | 1,528,495 |
| 2021-10-15 | 15,250.00 | 15,350.00 | 14,650.00 | 15,000.00 | 15,000.00 | 575,112 |
| 2021-10-14 | 15,550.00 | 15,650.00 | 14,900.00 | 15,200.00 | 15,200.00 | 807,857 |
← NewerPage 21 of 21 · 1,230 trading days
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.