East Asia Holdings Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-15 | 123.00 | 123.00 | 121.00 | 122.00 | 45,750.00 | 4,418 |
| 2023-11-14 | 120.00 | 123.00 | 120.00 | 122.00 | 45,750.00 | 6,279 |
| 2023-11-13 | 121.00 | 122.00 | 120.00 | 120.00 | 45,000.00 | 5,003 |
| 2023-11-10 | 122.00 | 122.00 | 120.00 | 120.00 | 45,000.00 | 4,902 |
| 2023-11-09 | 123.00 | 124.00 | 120.00 | 122.00 | 45,750.00 | 8,927 |
| 2023-11-08 | 124.00 | 124.00 | 123.00 | 123.00 | 46,125.00 | 3,550 |
| 2023-11-07 | 124.00 | 125.00 | 122.00 | 124.00 | 46,500.00 | 6,906 |
| 2023-11-06 | 124.00 | 125.00 | 123.00 | 124.00 | 46,500.00 | 7,260 |
| 2023-11-03 | 124.00 | 125.00 | 122.00 | 123.00 | 46,125.00 | 4,924 |
| 2023-11-02 | 124.00 | 126.00 | 123.00 | 123.00 | 46,125.00 | 7,671 |
| 2023-11-01 | 123.00 | 124.00 | 122.00 | 124.00 | 46,500.00 | 3,504 |
| 2023-10-31 | 125.00 | 126.00 | 122.00 | 122.00 | 45,750.00 | 5,078 |
| 2023-10-30 | 123.00 | 125.00 | 121.00 | 124.00 | 46,500.00 | 5,113 |
| 2023-10-27 | 128.00 | 128.00 | 124.00 | 124.00 | 46,500.00 | 9,496 |
| 2023-10-26 | 126.00 | 130.00 | 123.00 | 128.00 | 48,000.00 | 10,856 |
| 2023-10-25 | 123.00 | 126.00 | 123.00 | 124.00 | 46,500.00 | 6,803 |
| 2023-10-24 | 123.00 | 124.00 | 120.00 | 123.00 | 46,125.00 | 8,719 |
| 2023-10-23 | 124.00 | 127.00 | 122.00 | 123.00 | 46,125.00 | 16,293 |
| 2023-10-20 | 128.00 | 130.00 | 125.00 | 126.00 | 47,250.00 | 19,578 |
| 2023-10-19 | 144.00 | 160.00 | 125.00 | 127.00 | 47,625.00 | 209,991 |
| 2023-10-18 | 130.00 | 134.00 | 129.00 | 130.00 | 48,750.00 | 16,688 |
| 2023-10-17 | 128.00 | 132.00 | 128.00 | 129.00 | 48,375.00 | 4,091 |
| 2023-10-16 | 132.00 | 132.00 | 127.00 | 129.00 | 48,375.00 | 8,082 |
| 2023-10-13 | 130.00 | 142.00 | 129.00 | 130.00 | 48,750.00 | 49,571 |
| 2023-10-12 | 127.00 | 131.00 | 127.00 | 129.00 | 48,375.00 | 1,988 |
| 2023-10-11 | 126.00 | 131.00 | 122.00 | 127.00 | 47,625.00 | 8,869 |
| 2023-10-10 | 130.00 | 135.00 | 127.00 | 129.00 | 48,375.00 | 9,701 |
| 2023-10-06 | 124.00 | 131.00 | 124.00 | 130.00 | 48,750.00 | 5,659 |
| 2023-10-05 | 126.00 | 127.00 | 124.00 | 125.00 | 46,875.00 | 3,478 |
| 2023-10-04 | 129.00 | 130.00 | 125.00 | 126.00 | 47,250.00 | 5,198 |
| 2023-09-27 | 129.00 | 130.00 | 128.00 | 129.00 | 48,375.00 | 2,419 |
| 2023-09-26 | 132.00 | 133.00 | 129.00 | 130.00 | 48,750.00 | 4,967 |
| 2023-09-25 | 133.00 | 138.00 | 131.00 | 132.00 | 49,500.00 | 8,649 |
| 2023-09-22 | 134.00 | 135.00 | 132.00 | 133.00 | 49,875.00 | 3,656 |
| 2023-09-21 | 137.00 | 137.00 | 133.00 | 135.00 | 50,625.00 | 5,590 |
| 2023-09-20 | 139.00 | 139.00 | 136.00 | 137.00 | 51,375.00 | 4,053 |
| 2023-09-19 | 140.00 | 140.00 | 138.00 | 139.00 | 52,125.00 | 4,582 |
| 2023-09-18 | 140.00 | 141.00 | 138.00 | 140.00 | 52,500.00 | 8,712 |
| 2023-09-15 | 140.00 | 141.00 | 139.00 | 140.00 | 52,500.00 | 3,215 |
| 2023-09-14 | 139.00 | 140.00 | 139.00 | 139.00 | 52,125.00 | 2,936 |
| 2023-09-13 | 139.00 | 141.00 | 138.00 | 139.00 | 52,125.00 | 6,837 |
| 2023-09-12 | 140.00 | 141.00 | 138.00 | 139.00 | 52,125.00 | 7,529 |
| 2023-09-11 | 139.00 | 143.00 | 139.00 | 139.00 | 52,125.00 | 5,915 |
| 2023-09-08 | 137.00 | 139.00 | 136.00 | 138.00 | 51,750.00 | 3,582 |
| 2023-09-07 | 141.00 | 143.00 | 136.00 | 138.00 | 51,750.00 | 10,138 |
| 2023-09-06 | 139.00 | 142.00 | 138.00 | 141.00 | 52,875.00 | 9,479 |
| 2023-09-05 | 139.00 | 141.00 | 139.00 | 139.00 | 52,125.00 | 5,561 |
| 2023-09-04 | 141.00 | 142.00 | 139.00 | 140.00 | 52,500.00 | 6,340 |
| 2023-09-01 | 144.00 | 145.00 | 141.00 | 141.00 | 52,875.00 | 11,115 |
| 2023-08-31 | 146.00 | 149.00 | 141.00 | 143.00 | 53,625.00 | 23,526 |
| 2023-08-30 | 161.00 | 176.00 | 146.00 | 147.00 | 55,125.00 | 148,580 |
| 2023-08-29 | 139.00 | 148.00 | 138.00 | 142.00 | 53,250.00 | 26,440 |
| 2023-08-28 | 138.00 | 141.00 | 137.00 | 138.00 | 51,750.00 | 7,298 |
| 2023-08-25 | 134.00 | 138.00 | 134.00 | 136.00 | 51,000.00 | 9,001 |
| 2023-08-24 | 136.00 | 136.00 | 134.00 | 134.00 | 50,250.00 | 3,963 |
| 2023-08-23 | 135.00 | 136.00 | 134.00 | 135.00 | 50,625.00 | 3,818 |
| 2023-08-22 | 133.00 | 137.00 | 132.00 | 135.00 | 50,625.00 | 8,650 |
| 2023-08-21 | 133.00 | 135.00 | 132.00 | 132.00 | 49,500.00 | 4,961 |
| 2023-08-18 | 137.00 | 141.00 | 134.00 | 134.00 | 50,250.00 | 12,823 |
| 2023-08-17 | 138.00 | 139.00 | 133.00 | 138.00 | 51,750.00 | 14,812 |
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.