East Asia Holdings Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 94.000 | 95.000 | 93.000 | 94.000 | 35,250.00 | 8,540 |
| 2024-05-13 | 96.000 | 96.000 | 94.000 | 95.000 | 35,625.00 | 5,031 |
| 2024-05-10 | 94.000 | 96.000 | 93.000 | 95.000 | 35,625.00 | 7,677 |
| 2024-05-09 | 95.000 | 95.000 | 93.000 | 94.000 | 35,250.00 | 4,783 |
| 2024-05-08 | 94.000 | 96.000 | 94.000 | 95.000 | 35,625.00 | 7,029 |
| 2024-05-07 | 94.000 | 95.000 | 93.000 | 94.000 | 35,250.00 | 7,536 |
| 2024-05-03 | 93.000 | 95.000 | 93.000 | 94.000 | 35,250.00 | 9,048 |
| 2024-05-02 | 94.000 | 95.000 | 93.000 | 93.000 | 34,875.00 | 6,259 |
| 2024-04-30 | 94.000 | 96.000 | 93.000 | 93.000 | 34,875.00 | 13,672 |
| 2024-04-29 | 95.000 | 95.000 | 93.000 | 94.000 | 35,250.00 | 6,954 |
| 2024-04-26 | 95.000 | 98.000 | 94.000 | 94.000 | 35,250.00 | 13,901 |
| 2024-04-25 | 92.000 | 95.000 | 91.000 | 94.000 | 35,250.00 | 22,755 |
| 2024-04-24 | 92.000 | 93.000 | 91.000 | 92.000 | 34,500.00 | 7,270 |
| 2024-04-23 | 93.000 | 94.000 | 92.000 | 92.000 | 34,500.00 | 11,074 |
| 2024-04-22 | 92.000 | 95.000 | 91.000 | 93.000 | 34,875.00 | 19,108 |
| 2024-04-19 | 97.000 | 98.000 | 91.000 | 92.000 | 34,500.00 | 58,149 |
| 2024-04-18 | 105.00 | 116.00 | 98.000 | 98.000 | 36,750.00 | 177,025 |
| 2024-04-17 | 94.000 | 105.00 | 92.000 | 105.00 | 39,375.00 | 92,098 |
| 2024-04-16 | 90.000 | 91.000 | 89.000 | 91.000 | 34,125.00 | 4,144 |
| 2024-04-15 | 91.000 | 92.000 | 88.000 | 91.000 | 34,125.00 | 10,888 |
| 2024-04-12 | 92.000 | 92.000 | 91.000 | 92.000 | 34,500.00 | 2,935 |
| 2024-04-11 | 92.000 | 92.000 | 90.000 | 91.000 | 34,125.00 | 7,116 |
| 2024-04-09 | 91.000 | 92.000 | 91.000 | 92.000 | 34,500.00 | 4,706 |
| 2024-04-08 | 93.000 | 93.000 | 91.000 | 92.000 | 34,500.00 | 8,315 |
| 2024-04-05 | 95.000 | 95.000 | 92.000 | 93.000 | 34,875.00 | 10,235 |
| 2024-04-04 | 95.000 | 95.000 | 93.000 | 95.000 | 35,625.00 | 3,359 |
| 2024-04-03 | 93.000 | 95.000 | 92.000 | 95.000 | 35,625.00 | 8,825 |
| 2024-04-02 | 95.000 | 96.000 | 92.000 | 93.000 | 34,875.00 | 9,809 |
| 2024-04-01 | 93.000 | 95.000 | 92.000 | 95.000 | 35,625.00 | 12,242 |
| 2024-03-29 | 93.000 | 94.000 | 92.000 | 93.000 | 34,875.00 | 8,155 |
| 2024-03-28 | 94.000 | 95.000 | 92.000 | 92.000 | 34,500.00 | 18,330 |
| 2024-03-27 | 99.000 | 102.00 | 94.000 | 95.000 | 35,625.00 | 67,501 |
| 2024-03-26 | 95.000 | 102.00 | 94.000 | 97.000 | 36,375.00 | 27,361 |
| 2024-03-25 | 94.000 | 95.000 | 94.000 | 94.000 | 35,250.00 | 3,453 |
| 2024-03-22 | 93.000 | 95.000 | 93.000 | 95.000 | 35,625.00 | 5,742 |
| 2024-03-21 | 93.000 | 94.000 | 92.000 | 93.000 | 34,875.00 | 4,993 |
| 2024-03-20 | 93.000 | 94.000 | 92.000 | 93.000 | 34,875.00 | 4,842 |
| 2024-03-19 | 92.000 | 96.000 | 92.000 | 93.000 | 34,875.00 | 8,682 |
| 2024-03-18 | 93.000 | 94.000 | 92.000 | 92.000 | 34,500.00 | 4,178 |
| 2024-03-15 | 95.000 | 95.000 | 90.000 | 93.000 | 34,875.00 | 16,534 |
| 2024-03-14 | 95.000 | 96.000 | 92.000 | 94.000 | 35,250.00 | 13,985 |
| 2024-03-13 | 97.000 | 98.000 | 90.000 | 95.000 | 35,625.00 | 25,457 |
| 2024-03-12 | 100.00 | 101.00 | 94.000 | 97.000 | 36,375.00 | 18,184 |
| 2024-03-11 | 102.00 | 102.00 | 99.000 | 100.00 | 37,500.00 | 5,809 |
| 2024-03-08 | 99.000 | 103.00 | 99.000 | 101.00 | 37,875.00 | 20,978 |
| 2024-03-07 | 99.000 | 102.00 | 98.000 | 99.000 | 37,125.00 | 11,605 |
| 2024-03-06 | 98.000 | 107.00 | 98.000 | 101.00 | 37,875.00 | 43,566 |
| 2024-03-05 | 99.000 | 100.00 | 98.000 | 99.000 | 37,125.00 | 9,682 |
| 2024-03-04 | 101.00 | 101.00 | 99.000 | 100.00 | 37,500.00 | 5,687 |
| 2024-02-29 | 102.00 | 103.00 | 101.00 | 101.00 | 37,875.00 | 6,548 |
| 2024-02-28 | 103.00 | 104.00 | 102.00 | 103.00 | 38,625.00 | 6,769 |
| 2024-02-27 | 104.00 | 105.00 | 103.00 | 104.00 | 39,000.00 | 4,096 |
| 2024-02-26 | 106.00 | 106.00 | 103.00 | 105.00 | 39,375.00 | 6,854 |
| 2024-02-23 | 106.00 | 107.00 | 104.00 | 106.00 | 39,750.00 | 5,881 |
| 2024-02-22 | 108.00 | 108.00 | 105.00 | 106.00 | 39,750.00 | 7,466 |
| 2024-02-21 | 108.00 | 111.00 | 107.00 | 108.00 | 40,500.00 | 15,014 |
| 2024-02-20 | 108.00 | 109.00 | 107.00 | 108.00 | 40,500.00 | 3,483 |
| 2024-02-19 | 110.00 | 111.00 | 107.00 | 109.00 | 40,875.00 | 10,906 |
| 2024-02-16 | 111.00 | 112.00 | 109.00 | 110.00 | 41,250.00 | 5,448 |
| 2024-02-15 | 108.00 | 111.00 | 107.00 | 110.00 | 41,250.00 | 10,090 |
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.