KEYEAST.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4,450.00 | 4,485.00 | 4,430.00 | 4,445.00 | 4,445.00 | 15,522 |
| 2024-10-29 | 4,340.00 | 4,445.00 | 4,340.00 | 4,430.00 | 4,430.00 | 14,718 |
| 2024-10-28 | 4,310.00 | 4,425.00 | 4,300.00 | 4,370.00 | 4,370.00 | 23,715 |
| 2024-10-25 | 4,395.00 | 4,395.00 | 4,300.00 | 4,300.00 | 4,300.00 | 26,130 |
| 2024-10-24 | 4,340.00 | 4,455.00 | 4,340.00 | 4,355.00 | 4,355.00 | 40,419 |
| 2024-10-23 | 4,330.00 | 4,435.00 | 4,330.00 | 4,415.00 | 4,415.00 | 23,242 |
| 2024-10-22 | 4,385.00 | 4,445.00 | 4,370.00 | 4,370.00 | 4,370.00 | 21,049 |
| 2024-10-21 | 4,445.00 | 4,520.00 | 4,390.00 | 4,430.00 | 4,430.00 | 33,151 |
| 2024-10-18 | 4,550.00 | 4,595.00 | 4,355.00 | 4,425.00 | 4,425.00 | 37,911 |
| 2024-10-17 | 4,550.00 | 4,595.00 | 4,470.00 | 4,485.00 | 4,485.00 | 23,734 |
| 2024-10-16 | 4,545.00 | 4,600.00 | 4,485.00 | 4,550.00 | 4,550.00 | 31,738 |
| 2024-10-15 | 4,450.00 | 4,675.00 | 4,450.00 | 4,545.00 | 4,545.00 | 96,716 |
| 2024-10-14 | 4,360.00 | 4,480.00 | 4,345.00 | 4,450.00 | 4,450.00 | 42,252 |
| 2024-10-11 | 4,385.00 | 4,455.00 | 4,345.00 | 4,360.00 | 4,360.00 | 130,261 |
| 2024-10-10 | 5,020.00 | 5,060.00 | 4,300.00 | 4,355.00 | 4,355.00 | 571,403 |
| 2024-10-08 | 4,780.00 | 5,700.00 | 4,770.00 | 5,060.00 | 5,060.00 | 1,356,560 |
| 2024-10-07 | 4,850.00 | 4,890.00 | 4,780.00 | 4,815.00 | 4,815.00 | 15,941 |
| 2024-10-04 | 4,770.00 | 4,890.00 | 4,635.00 | 4,775.00 | 4,775.00 | 50,844 |
| 2024-10-02 | 4,670.00 | 4,835.00 | 4,670.00 | 4,770.00 | 4,770.00 | 14,925 |
| 2024-09-30 | 4,815.00 | 4,840.00 | 4,745.00 | 4,770.00 | 4,770.00 | 38,075 |
| 2024-09-27 | 4,745.00 | 5,210.00 | 4,670.00 | 4,865.00 | 4,865.00 | 241,214 |
| 2024-09-26 | 4,515.00 | 4,680.00 | 4,515.00 | 4,670.00 | 4,670.00 | 22,994 |
| 2024-09-25 | 4,470.00 | 4,545.00 | 4,470.00 | 4,510.00 | 4,510.00 | 21,248 |
| 2024-09-24 | 4,445.00 | 4,650.00 | 4,445.00 | 4,505.00 | 4,505.00 | 43,891 |
| 2024-09-23 | 4,470.00 | 4,510.00 | 4,455.00 | 4,490.00 | 4,490.00 | 12,643 |
| 2024-09-20 | 4,500.00 | 4,535.00 | 4,485.00 | 4,510.00 | 4,510.00 | 13,748 |
| 2024-09-19 | 4,495.00 | 4,520.00 | 4,460.00 | 4,490.00 | 4,490.00 | 6,714 |
| 2024-09-13 | 4,500.00 | 4,515.00 | 4,455.00 | 4,495.00 | 4,495.00 | 5,131 |
| 2024-09-12 | 4,500.00 | 4,510.00 | 4,440.00 | 4,490.00 | 4,490.00 | 10,773 |
| 2024-09-11 | 4,430.00 | 4,500.00 | 4,400.00 | 4,410.00 | 4,410.00 | 14,817 |
| 2024-09-10 | 4,345.00 | 4,470.00 | 4,345.00 | 4,430.00 | 4,430.00 | 13,813 |
| 2024-09-09 | 4,225.00 | 4,495.00 | 4,210.00 | 4,345.00 | 4,345.00 | 25,700 |
| 2024-09-06 | 4,500.00 | 4,570.00 | 4,405.00 | 4,425.00 | 4,425.00 | 22,088 |
| 2024-09-05 | 4,595.00 | 4,665.00 | 4,515.00 | 4,520.00 | 4,520.00 | 17,082 |
| 2024-09-04 | 4,625.00 | 4,705.00 | 4,550.00 | 4,595.00 | 4,595.00 | 15,596 |
| 2024-09-03 | 4,765.00 | 4,825.00 | 4,700.00 | 4,755.00 | 4,755.00 | 44,445 |
| 2024-09-02 | 4,960.00 | 4,960.00 | 4,735.00 | 4,810.00 | 4,810.00 | 17,716 |
| 2024-08-30 | 4,765.00 | 4,865.00 | 4,740.00 | 4,810.00 | 4,810.00 | 18,347 |
| 2024-08-29 | 4,805.00 | 4,865.00 | 4,765.00 | 4,800.00 | 4,800.00 | 11,219 |
| 2024-08-28 | 4,900.00 | 4,900.00 | 4,800.00 | 4,840.00 | 4,840.00 | 20,100 |
| 2024-08-27 | 4,810.00 | 4,915.00 | 4,810.00 | 4,840.00 | 4,840.00 | 15,210 |
| 2024-08-26 | 4,900.00 | 4,975.00 | 4,825.00 | 4,865.00 | 4,865.00 | 20,391 |
| 2024-08-23 | 4,850.00 | 4,935.00 | 4,835.00 | 4,900.00 | 4,900.00 | 20,775 |
| 2024-08-22 | 4,970.00 | 5,010.00 | 4,895.00 | 4,965.00 | 4,965.00 | 65,381 |
| 2024-08-21 | 4,815.00 | 5,450.00 | 4,770.00 | 4,970.00 | 4,970.00 | 298,598 |
| 2024-08-20 | 4,735.00 | 4,835.00 | 4,735.00 | 4,815.00 | 4,815.00 | 17,207 |
| 2024-08-19 | 4,790.00 | 4,935.00 | 4,755.00 | 4,755.00 | 4,755.00 | 26,003 |
| 2024-08-16 | 4,805.00 | 4,940.00 | 4,800.00 | 4,860.00 | 4,860.00 | 23,434 |
| 2024-08-14 | 4,825.00 | 4,855.00 | 4,800.00 | 4,850.00 | 4,850.00 | 13,482 |
| 2024-08-13 | 4,840.00 | 4,890.00 | 4,770.00 | 4,815.00 | 4,815.00 | 20,855 |
| 2024-08-12 | 4,700.00 | 4,845.00 | 4,700.00 | 4,835.00 | 4,835.00 | 23,038 |
| 2024-08-09 | 4,655.00 | 4,805.00 | 4,630.00 | 4,630.00 | 4,630.00 | 28,751 |
| 2024-08-08 | 4,790.00 | 4,790.00 | 4,530.00 | 4,650.00 | 4,650.00 | 20,867 |
| 2024-08-07 | 4,515.00 | 4,730.00 | 4,510.00 | 4,650.00 | 4,650.00 | 24,957 |
| 2024-08-06 | 4,250.00 | 4,595.00 | 4,250.00 | 4,515.00 | 4,515.00 | 71,400 |
| 2024-08-05 | 4,810.00 | 4,950.00 | 4,130.00 | 4,270.00 | 4,270.00 | 163,809 |
| 2024-08-02 | 5,100.00 | 5,150.00 | 4,975.00 | 4,975.00 | 4,975.00 | 53,812 |
| 2024-08-01 | 5,080.00 | 5,230.00 | 5,000.00 | 5,200.00 | 5,200.00 | 59,009 |
| 2024-07-31 | 5,180.00 | 5,200.00 | 5,060.00 | 5,060.00 | 5,060.00 | 34,420 |
| 2024-07-30 | 5,210.00 | 5,300.00 | 5,170.00 | 5,170.00 | 5,170.00 | 17,343 |
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.