East Asia Holdings Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 106.00 | 109.00 | 106.00 | 107.00 | 40,125.00 | 6,289 |
| 2024-02-13 | 106.00 | 107.00 | 105.00 | 106.00 | 39,750.00 | 5,742 |
| 2024-02-08 | 107.00 | 108.00 | 105.00 | 106.00 | 39,750.00 | 7,076 |
| 2024-02-07 | 107.00 | 108.00 | 106.00 | 107.00 | 40,125.00 | 3,251 |
| 2024-02-06 | 106.00 | 111.00 | 105.00 | 106.00 | 39,750.00 | 11,880 |
| 2024-02-05 | 111.00 | 111.00 | 105.00 | 107.00 | 40,125.00 | 17,498 |
| 2024-02-02 | 114.00 | 115.00 | 109.00 | 111.00 | 41,625.00 | 28,851 |
| 2024-02-01 | 111.00 | 115.00 | 111.00 | 113.00 | 42,375.00 | 13,816 |
| 2024-01-31 | 113.00 | 115.00 | 111.00 | 112.00 | 42,000.00 | 7,173 |
| 2024-01-30 | 115.00 | 116.00 | 112.00 | 114.00 | 42,750.00 | 11,297 |
| 2024-01-29 | 117.00 | 117.00 | 115.00 | 115.00 | 43,125.00 | 7,109 |
| 2024-01-26 | 119.00 | 122.00 | 116.00 | 117.00 | 43,875.00 | 11,830 |
| 2024-01-25 | 118.00 | 124.00 | 116.00 | 117.00 | 43,875.00 | 41,947 |
| 2024-01-24 | 116.00 | 121.00 | 114.00 | 118.00 | 44,250.00 | 31,704 |
| 2024-01-23 | 115.00 | 117.00 | 114.00 | 116.00 | 43,500.00 | 4,448 |
| 2024-01-22 | 116.00 | 117.00 | 114.00 | 116.00 | 43,500.00 | 4,382 |
| 2024-01-19 | 115.00 | 118.00 | 115.00 | 116.00 | 43,500.00 | 5,386 |
| 2024-01-18 | 114.00 | 116.00 | 114.00 | 115.00 | 43,125.00 | 3,750 |
| 2024-01-17 | 117.00 | 117.00 | 113.00 | 114.00 | 42,750.00 | 21,501 |
| 2024-01-16 | 118.00 | 118.00 | 117.00 | 117.00 | 43,875.00 | 3,064 |
| 2024-01-15 | 118.00 | 119.00 | 117.00 | 117.00 | 43,875.00 | 4,164 |
| 2024-01-12 | 120.00 | 120.00 | 116.00 | 117.00 | 43,875.00 | 13,846 |
| 2024-01-11 | 121.00 | 123.00 | 120.00 | 120.00 | 45,000.00 | 13,347 |
| 2024-01-10 | 123.00 | 123.00 | 121.00 | 121.00 | 45,375.00 | 4,273 |
| 2024-01-09 | 124.00 | 124.00 | 121.00 | 122.00 | 45,750.00 | 3,387 |
| 2024-01-08 | 121.00 | 124.00 | 121.00 | 123.00 | 46,125.00 | 8,202 |
| 2024-01-05 | 123.00 | 124.00 | 120.00 | 122.00 | 45,750.00 | 7,162 |
| 2024-01-04 | 124.00 | 124.00 | 121.00 | 122.00 | 45,750.00 | 8,710 |
| 2024-01-03 | 123.00 | 128.00 | 122.00 | 124.00 | 46,500.00 | 21,698 |
| 2024-01-02 | 122.00 | 127.00 | 120.00 | 123.00 | 46,125.00 | 19,375 |
| 2023-12-28 | 118.00 | 130.00 | 117.00 | 121.00 | 45,375.00 | 76,651 |
| 2023-12-27 | 118.00 | 118.00 | 117.00 | 118.00 | 44,250.00 | 2,673 |
| 2023-12-26 | 118.00 | 118.00 | 116.00 | 118.00 | 44,250.00 | 4,994 |
| 2023-12-22 | 119.00 | 119.00 | 117.00 | 117.00 | 43,875.00 | 5,048 |
| 2023-12-21 | 118.00 | 119.00 | 115.00 | 118.00 | 44,250.00 | 12,652 |
| 2023-12-20 | 118.00 | 119.00 | 117.00 | 118.00 | 44,250.00 | 6,711 |
| 2023-12-19 | 118.00 | 119.00 | 117.00 | 118.00 | 44,250.00 | 3,124 |
| 2023-12-18 | 118.00 | 120.00 | 117.00 | 118.00 | 44,250.00 | 7,050 |
| 2023-12-15 | 118.00 | 119.00 | 117.00 | 118.00 | 44,250.00 | 6,087 |
| 2023-12-14 | 118.00 | 119.00 | 117.00 | 118.00 | 44,250.00 | 2,849 |
| 2023-12-13 | 119.00 | 119.00 | 117.00 | 117.00 | 43,875.00 | 5,802 |
| 2023-12-12 | 121.00 | 121.00 | 118.00 | 119.00 | 44,625.00 | 4,410 |
| 2023-12-11 | 119.00 | 121.00 | 119.00 | 120.00 | 45,000.00 | 4,727 |
| 2023-12-08 | 119.00 | 121.00 | 119.00 | 119.00 | 44,625.00 | 3,475 |
| 2023-12-07 | 120.00 | 120.00 | 118.00 | 119.00 | 44,625.00 | 2,995 |
| 2023-12-06 | 118.00 | 121.00 | 117.00 | 120.00 | 45,000.00 | 12,516 |
| 2023-12-05 | 117.00 | 119.00 | 117.00 | 118.00 | 44,250.00 | 4,310 |
| 2023-12-04 | 118.00 | 119.00 | 117.00 | 118.00 | 44,250.00 | 7,851 |
| 2023-12-01 | 117.00 | 119.00 | 116.00 | 118.00 | 44,250.00 | 7,577 |
| 2023-11-30 | 118.00 | 118.00 | 116.00 | 117.00 | 43,875.00 | 8,186 |
| 2023-11-29 | 120.00 | 121.00 | 116.00 | 117.00 | 43,875.00 | 17,058 |
| 2023-11-28 | 130.00 | 131.00 | 120.00 | 120.00 | 45,000.00 | 60,220 |
| 2023-11-27 | 118.00 | 119.00 | 117.00 | 118.00 | 44,250.00 | 8,589 |
| 2023-11-24 | 120.00 | 120.00 | 118.00 | 118.00 | 44,250.00 | 4,685 |
| 2023-11-23 | 120.00 | 120.00 | 118.00 | 119.00 | 44,625.00 | 4,343 |
| 2023-11-22 | 122.00 | 123.00 | 119.00 | 120.00 | 45,000.00 | 8,196 |
| 2023-11-21 | 122.00 | 122.00 | 120.00 | 121.00 | 45,375.00 | 2,583 |
| 2023-11-20 | 121.00 | 122.00 | 120.00 | 122.00 | 45,750.00 | 4,193 |
| 2023-11-17 | 122.00 | 123.00 | 121.00 | 121.00 | 45,375.00 | 4,898 |
| 2023-11-16 | 122.00 | 124.00 | 122.00 | 122.00 | 45,750.00 | 4,571 |
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.