East Asia Holdings Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 168.00 | 173.00 | 167.00 | 168.00 | 63,000.00 | 18,248 |
| 2023-05-18 | 171.00 | 172.00 | 167.00 | 169.00 | 63,375.00 | 22,803 |
| 2023-05-17 | 190.00 | 195.00 | 171.00 | 172.00 | 64,500.00 | 93,297 |
| 2023-05-16 | 170.00 | 173.00 | 169.00 | 171.00 | 64,125.00 | 15,186 |
| 2023-05-15 | 173.00 | 174.00 | 169.00 | 170.00 | 63,750.00 | 13,741 |
| 2023-05-12 | 173.00 | 181.00 | 170.00 | 172.00 | 64,500.00 | 35,568 |
| 2023-05-11 | 168.00 | 186.00 | 167.00 | 173.00 | 64,875.00 | 80,912 |
| 2023-05-10 | 160.00 | 190.00 | 158.00 | 171.00 | 64,125.00 | 105,146 |
| 2023-05-09 | 159.00 | 163.00 | 157.00 | 159.00 | 59,625.00 | 10,712 |
| 2023-05-08 | 163.00 | 163.00 | 158.00 | 158.00 | 59,250.00 | 18,025 |
| 2023-05-04 | 166.00 | 167.00 | 162.00 | 163.00 | 61,125.00 | 8,922 |
| 2023-05-03 | 163.00 | 171.00 | 161.00 | 167.00 | 62,625.00 | 15,708 |
| 2023-05-02 | 161.00 | 167.00 | 157.00 | 165.00 | 61,875.00 | 15,724 |
| 2023-04-28 | 166.00 | 167.00 | 160.00 | 161.00 | 60,375.00 | 18,372 |
| 2023-04-27 | 167.00 | 170.00 | 163.00 | 166.00 | 62,250.00 | 17,795 |
| 2023-04-26 | 172.00 | 173.00 | 166.00 | 166.00 | 62,250.00 | 20,863 |
| 2023-04-25 | 168.00 | 179.00 | 165.00 | 174.00 | 65,250.00 | 40,924 |
| 2023-04-24 | 175.00 | 178.00 | 168.00 | 168.00 | 63,000.00 | 28,643 |
| 2023-04-21 | 187.00 | 187.00 | 174.00 | 179.00 | 67,125.00 | 50,814 |
| 2023-04-20 | 217.00 | 220.00 | 186.00 | 186.00 | 69,750.00 | 202,617 |
| 2023-04-19 | 182.00 | 188.00 | 177.00 | 185.00 | 69,375.00 | 40,914 |
| 2023-04-18 | 174.00 | 194.00 | 174.00 | 181.00 | 67,875.00 | 121,436 |
| 2023-04-17 | 171.00 | 173.00 | 167.00 | 171.00 | 64,125.00 | 11,444 |
| 2023-04-14 | 171.00 | 174.00 | 168.00 | 170.00 | 63,750.00 | 15,708 |
| 2023-04-13 | 172.00 | 174.00 | 167.00 | 170.00 | 63,750.00 | 26,304 |
| 2023-04-12 | 165.00 | 192.00 | 164.00 | 174.00 | 65,250.00 | 132,818 |
| 2023-04-11 | 170.00 | 172.00 | 158.00 | 165.00 | 61,875.00 | 27,736 |
| 2023-04-10 | 166.00 | 182.00 | 164.00 | 169.00 | 63,375.00 | 70,265 |
| 2023-04-07 | 158.00 | 198.00 | 155.00 | 166.00 | 62,250.00 | 197,493 |
| 2023-04-06 | 158.00 | 159.00 | 156.00 | 157.00 | 58,875.00 | 6,031 |
| 2023-04-05 | 156.00 | 158.00 | 154.00 | 158.00 | 59,250.00 | 8,100 |
| 2023-04-04 | 156.00 | 158.00 | 154.00 | 156.00 | 58,500.00 | 4,382 |
| 2023-04-03 | 156.00 | 157.00 | 154.00 | 155.00 | 58,125.00 | 3,962 |
| 2023-03-31 | 159.00 | 159.00 | 154.00 | 157.00 | 58,875.00 | 5,619 |
| 2023-03-30 | 158.00 | 159.00 | 155.00 | 158.00 | 59,250.00 | 4,993 |
| 2023-03-29 | 157.00 | 160.00 | 156.00 | 159.00 | 59,625.00 | 3,482 |
| 2023-03-28 | 157.00 | 158.00 | 155.00 | 156.00 | 58,500.00 | 3,049 |
| 2023-03-27 | 156.00 | 157.00 | 151.00 | 156.00 | 58,500.00 | 4,432 |
| 2023-03-24 | 151.00 | 166.00 | 150.00 | 156.00 | 58,500.00 | 11,494 |
| 2023-03-23 | 155.00 | 158.00 | 151.00 | 151.00 | 56,625.00 | 9,466 |
| 2023-03-22 | 156.00 | 159.00 | 154.00 | 155.00 | 58,125.00 | 4,096 |
| 2023-03-21 | 159.00 | 161.00 | 156.00 | 156.00 | 58,500.00 | 6,633 |
| 2023-03-20 | 158.00 | 164.00 | 157.00 | 159.00 | 59,625.00 | 9,098 |
| 2023-03-17 | 159.00 | 162.00 | 155.00 | 158.00 | 59,250.00 | 8,469 |
| 2023-03-16 | 165.00 | 166.00 | 158.00 | 158.00 | 59,250.00 | 11,540 |
| 2023-03-15 | 171.00 | 174.00 | 162.00 | 165.00 | 61,875.00 | 25,825 |
| 2023-03-14 | 158.00 | 184.00 | 157.00 | 170.00 | 63,750.00 | 100,113 |
| 2023-03-13 | 149.00 | 189.00 | 146.00 | 160.00 | 60,000.00 | 84,578 |
| 2023-03-10 | 155.00 | 155.00 | 149.00 | 150.00 | 56,250.00 | 6,261 |
| 2023-03-09 | 157.00 | 159.00 | 155.00 | 155.00 | 58,125.00 | 4,391 |
| 2023-03-08 | 158.00 | 159.00 | 156.00 | 158.00 | 59,250.00 | 4,985 |
| 2023-03-07 | 161.00 | 161.00 | 158.00 | 159.00 | 59,625.00 | 5,640 |
| 2023-03-06 | 160.00 | 161.00 | 159.00 | 160.00 | 60,000.00 | 2,670 |
| 2023-03-03 | 161.00 | 161.00 | 159.00 | 160.00 | 60,000.00 | 3,339 |
| 2023-03-02 | 161.00 | 163.00 | 159.00 | 162.00 | 60,750.00 | 3,943 |
| 2023-02-28 | 161.00 | 161.00 | 159.00 | 161.00 | 60,375.00 | 2,912 |
| 2023-02-27 | 163.00 | 164.00 | 159.00 | 160.00 | 60,000.00 | 5,613 |
| 2023-02-24 | 165.00 | 165.00 | 163.00 | 163.00 | 61,125.00 | 4,292 |
| 2023-02-23 | 165.00 | 167.00 | 164.00 | 164.00 | 61,500.00 | 3,375 |
| 2023-02-22 | 165.00 | 168.00 | 164.00 | 165.00 | 61,875.00 | 3,140 |
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.