East Asia Holdings Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-16 | 145.00 | 147.00 | 138.00 | 140.00 | 52,500.00 | 21,413 |
| 2023-08-14 | 151.00 | 153.00 | 145.00 | 147.00 | 55,125.00 | 40,816 |
| 2023-08-11 | 138.00 | 160.00 | 138.00 | 146.00 | 54,750.00 | 141,584 |
| 2023-08-10 | 135.00 | 139.00 | 133.00 | 136.00 | 51,000.00 | 9,847 |
| 2023-08-09 | 133.00 | 136.00 | 132.00 | 135.00 | 50,625.00 | 5,402 |
| 2023-08-08 | 138.00 | 140.00 | 132.00 | 134.00 | 50,250.00 | 16,377 |
| 2023-08-07 | 140.00 | 141.00 | 137.00 | 138.00 | 51,750.00 | 8,096 |
| 2023-08-04 | 134.00 | 155.00 | 134.00 | 140.00 | 52,500.00 | 80,947 |
| 2023-08-03 | 136.00 | 137.00 | 132.00 | 133.00 | 49,875.00 | 5,046 |
| 2023-08-02 | 134.00 | 140.00 | 134.00 | 135.00 | 50,625.00 | 5,447 |
| 2023-08-01 | 133.00 | 136.00 | 133.00 | 135.00 | 50,625.00 | 6,073 |
| 2023-07-31 | 135.00 | 136.00 | 132.00 | 133.00 | 49,875.00 | 4,791 |
| 2023-07-28 | 137.00 | 137.00 | 132.00 | 134.00 | 50,250.00 | 5,025 |
| 2023-07-27 | 128.00 | 139.00 | 128.00 | 133.00 | 49,875.00 | 12,852 |
| 2023-07-26 | 134.00 | 135.00 | 121.00 | 128.00 | 48,000.00 | 18,322 |
| 2023-07-25 | 143.00 | 143.00 | 135.00 | 135.00 | 50,625.00 | 13,542 |
| 2023-07-24 | 148.00 | 149.00 | 143.00 | 143.00 | 53,625.00 | 7,704 |
| 2023-07-21 | 149.00 | 149.00 | 147.00 | 148.00 | 55,500.00 | 5,500 |
| 2023-07-20 | 149.00 | 150.00 | 148.00 | 149.00 | 55,875.00 | 3,373 |
| 2023-07-19 | 151.00 | 152.00 | 149.00 | 149.00 | 55,875.00 | 4,274 |
| 2023-07-18 | 151.00 | 153.00 | 149.00 | 152.00 | 57,000.00 | 4,410 |
| 2023-07-17 | 151.00 | 151.00 | 148.00 | 150.00 | 56,250.00 | 4,748 |
| 2023-07-14 | 151.00 | 152.00 | 150.00 | 151.00 | 56,625.00 | 2,966 |
| 2023-07-13 | 151.00 | 152.00 | 150.00 | 150.00 | 56,250.00 | 3,325 |
| 2023-07-12 | 152.00 | 153.00 | 150.00 | 150.00 | 56,250.00 | 4,124 |
| 2023-07-11 | 151.00 | 153.00 | 150.00 | 151.00 | 56,625.00 | 2,751 |
| 2023-07-10 | 151.00 | 152.00 | 149.00 | 151.00 | 56,625.00 | 3,108 |
| 2023-07-07 | 152.00 | 152.00 | 150.00 | 151.00 | 56,625.00 | 3,298 |
| 2023-07-06 | 153.00 | 153.00 | 149.00 | 151.00 | 56,625.00 | 6,575 |
| 2023-07-05 | 156.00 | 156.00 | 153.00 | 153.00 | 57,375.00 | 5,684 |
| 2023-07-04 | 155.00 | 156.00 | 154.00 | 155.00 | 58,125.00 | 6,310 |
| 2023-07-03 | 160.00 | 160.00 | 155.00 | 156.00 | 58,500.00 | 11,455 |
| 2023-06-30 | 159.00 | 160.00 | 157.00 | 159.00 | 59,625.00 | 4,656 |
| 2023-06-29 | 160.00 | 161.00 | 158.00 | 158.00 | 59,250.00 | 4,566 |
| 2023-06-28 | 159.00 | 160.00 | 157.00 | 160.00 | 60,000.00 | 6,493 |
| 2023-06-27 | 159.00 | 160.00 | 158.00 | 158.00 | 59,250.00 | 3,730 |
| 2023-06-26 | 159.00 | 161.00 | 158.00 | 159.00 | 59,625.00 | 6,461 |
| 2023-06-23 | 163.00 | 163.00 | 160.00 | 161.00 | 60,375.00 | 11,260 |
| 2023-06-22 | 162.00 | 165.00 | 161.00 | 162.00 | 60,750.00 | 7,708 |
| 2023-06-21 | 165.00 | 166.00 | 160.00 | 163.00 | 61,125.00 | 19,982 |
| 2023-06-20 | 162.00 | 169.00 | 162.00 | 167.00 | 62,625.00 | 18,607 |
| 2023-06-19 | 162.00 | 165.00 | 161.00 | 162.00 | 60,750.00 | 9,164 |
| 2023-06-16 | 163.00 | 164.00 | 161.00 | 162.00 | 60,750.00 | 6,445 |
| 2023-06-15 | 163.00 | 166.00 | 162.00 | 162.00 | 60,750.00 | 7,434 |
| 2023-06-14 | 168.00 | 170.00 | 163.00 | 163.00 | 61,125.00 | 14,225 |
| 2023-06-13 | 162.00 | 178.00 | 162.00 | 167.00 | 62,625.00 | 39,556 |
| 2023-06-12 | 166.00 | 166.00 | 162.00 | 162.00 | 60,750.00 | 7,889 |
| 2023-06-09 | 165.00 | 167.00 | 164.00 | 166.00 | 62,250.00 | 4,873 |
| 2023-06-08 | 164.00 | 165.00 | 162.00 | 164.00 | 61,500.00 | 7,081 |
| 2023-06-07 | 163.00 | 165.00 | 162.00 | 164.00 | 61,500.00 | 5,602 |
| 2023-06-05 | 165.00 | 166.00 | 162.00 | 163.00 | 61,125.00 | 7,159 |
| 2023-06-02 | 167.00 | 168.00 | 163.00 | 165.00 | 61,875.00 | 6,162 |
| 2023-06-01 | 164.00 | 168.00 | 163.00 | 166.00 | 62,250.00 | 6,012 |
| 2023-05-31 | 167.00 | 168.00 | 164.00 | 164.00 | 61,500.00 | 7,908 |
| 2023-05-30 | 170.00 | 171.00 | 168.00 | 170.00 | 63,750.00 | 11,176 |
| 2023-05-26 | 164.00 | 170.00 | 162.00 | 167.00 | 62,625.00 | 15,019 |
| 2023-05-25 | 167.00 | 167.00 | 163.00 | 163.00 | 61,125.00 | 8,693 |
| 2023-05-24 | 166.00 | 168.00 | 165.00 | 167.00 | 62,625.00 | 5,662 |
| 2023-05-23 | 166.00 | 169.00 | 166.00 | 167.00 | 62,625.00 | 8,861 |
| 2023-05-22 | 168.00 | 168.00 | 164.00 | 166.00 | 62,250.00 | 10,758 |
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.