East Asia Holdings Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-21 | 169.00 | 169.00 | 166.00 | 166.00 | 62,250.00 | 2,602 |
| 2023-02-20 | 166.00 | 169.00 | 165.00 | 168.00 | 63,000.00 | 2,340 |
| 2023-02-17 | 166.00 | 167.00 | 165.00 | 166.00 | 62,250.00 | 3,365 |
| 2023-02-16 | 167.00 | 170.00 | 166.00 | 167.00 | 62,625.00 | 4,443 |
| 2023-02-15 | 170.00 | 171.00 | 167.00 | 167.00 | 62,625.00 | 6,422 |
| 2023-02-14 | 172.00 | 172.00 | 168.00 | 171.00 | 64,125.00 | 3,098 |
| 2023-02-13 | 170.00 | 170.00 | 167.00 | 170.00 | 63,750.00 | 3,246 |
| 2023-02-10 | 172.00 | 173.00 | 167.00 | 171.00 | 64,125.00 | 6,564 |
| 2023-02-09 | 174.00 | 174.00 | 171.00 | 173.00 | 64,875.00 | 4,798 |
| 2023-02-08 | 175.00 | 175.00 | 173.00 | 174.00 | 65,250.00 | 3,646 |
| 2023-02-07 | 173.00 | 175.00 | 172.00 | 173.00 | 64,875.00 | 4,652 |
| 2023-02-06 | 176.00 | 178.00 | 174.00 | 174.00 | 65,250.00 | 7,040 |
| 2023-02-03 | 179.00 | 180.00 | 177.00 | 178.00 | 66,750.00 | 2,794 |
| 2023-02-02 | 177.00 | 180.00 | 176.00 | 179.00 | 67,125.00 | 8,168 |
| 2023-02-01 | 176.00 | 177.00 | 175.00 | 176.00 | 66,000.00 | 3,970 |
| 2023-01-31 | 175.00 | 177.00 | 174.00 | 177.00 | 66,375.00 | 4,027 |
| 2023-01-30 | 180.00 | 180.00 | 175.00 | 175.00 | 65,625.00 | 6,435 |
| 2023-01-27 | 176.00 | 179.00 | 175.00 | 178.00 | 66,750.00 | 5,958 |
| 2023-01-26 | 176.00 | 177.00 | 174.00 | 175.00 | 65,625.00 | 5,121 |
| 2023-01-25 | 176.00 | 177.00 | 175.00 | 176.00 | 66,000.00 | 2,914 |
| 2023-01-20 | 173.00 | 176.00 | 173.00 | 175.00 | 65,625.00 | 2,981 |
| 2023-01-19 | 174.00 | 176.00 | 173.00 | 173.00 | 64,875.00 | 4,113 |
| 2023-01-18 | 177.00 | 178.00 | 175.00 | 176.00 | 66,000.00 | 3,746 |
| 2023-01-17 | 178.00 | 179.00 | 177.00 | 178.00 | 66,750.00 | 3,897 |
| 2023-01-16 | 180.00 | 181.00 | 176.00 | 179.00 | 67,125.00 | 4,685 |
| 2023-01-13 | 179.00 | 182.00 | 177.00 | 180.00 | 67,500.00 | 8,170 |
| 2023-01-12 | 178.00 | 183.00 | 174.00 | 179.00 | 67,125.00 | 14,093 |
| 2023-01-11 | 173.00 | 176.00 | 172.00 | 176.00 | 66,000.00 | 4,957 |
| 2023-01-10 | 172.00 | 174.00 | 170.00 | 173.00 | 64,875.00 | 5,029 |
| 2023-01-09 | 171.00 | 173.00 | 171.00 | 172.00 | 64,500.00 | 5,252 |
| 2023-01-06 | 171.00 | 172.00 | 168.00 | 171.00 | 64,125.00 | 4,407 |
| 2023-01-05 | 173.00 | 173.00 | 170.00 | 171.00 | 64,125.00 | 4,492 |
| 2023-01-04 | 169.00 | 174.00 | 169.00 | 170.00 | 63,750.00 | 7,514 |
| 2023-01-03 | 179.00 | 180.00 | 169.00 | 171.00 | 64,125.00 | 9,598 |
| 2023-01-02 | 175.00 | 181.00 | 173.00 | 179.00 | 67,125.00 | 5,493 |
| 2022-12-29 | 178.00 | 182.00 | 174.00 | 174.00 | 65,250.00 | 11,330 |
| 2022-12-28 | 183.00 | 185.00 | 180.00 | 181.00 | 67,875.00 | 7,476 |
| 2022-12-27 | 185.00 | 188.00 | 183.00 | 184.00 | 69,000.00 | 6,265 |
| 2022-12-26 | 190.00 | 191.00 | 184.00 | 185.00 | 69,375.00 | 7,253 |
| 2022-12-23 | 185.00 | 192.00 | 182.00 | 191.00 | 71,625.00 | 17,852 |
| 2022-12-22 | 183.00 | 191.00 | 183.00 | 186.00 | 69,750.00 | 18,369 |
| 2022-12-21 | 183.00 | 185.00 | 180.00 | 182.00 | 68,250.00 | 6,142 |
| 2022-12-20 | 186.00 | 186.00 | 181.00 | 183.00 | 68,625.00 | 8,081 |
| 2022-12-19 | 188.00 | 190.00 | 186.00 | 186.00 | 69,750.00 | 6,320 |
| 2022-12-16 | 188.00 | 190.00 | 186.00 | 188.00 | 70,500.00 | 7,681 |
| 2022-12-15 | 189.00 | 192.00 | 188.00 | 190.00 | 71,250.00 | 9,208 |
| 2022-12-14 | 192.00 | 192.00 | 190.00 | 190.00 | 71,250.00 | 7,810 |
| 2022-12-13 | 196.00 | 201.00 | 191.00 | 191.00 | 71,625.00 | 15,786 |
| 2022-12-12 | 199.00 | 207.00 | 195.00 | 195.00 | 73,125.00 | 33,199 |
| 2022-12-09 | 192.00 | 215.00 | 189.00 | 197.00 | 73,875.00 | 102,623 |
| 2022-12-08 | 193.00 | 193.00 | 189.00 | 192.00 | 72,000.00 | 5,908 |
| 2022-12-07 | 189.00 | 194.00 | 188.00 | 191.00 | 71,625.00 | 5,480 |
| 2022-12-06 | 196.00 | 196.00 | 191.00 | 191.00 | 71,625.00 | 7,763 |
| 2022-12-05 | 195.00 | 200.00 | 193.00 | 196.00 | 73,500.00 | 20,370 |
| 2022-12-02 | 193.00 | 194.00 | 189.00 | 194.00 | 72,750.00 | 5,270 |
| 2022-12-01 | 194.00 | 195.00 | 191.00 | 192.00 | 72,000.00 | 7,705 |
| 2022-11-30 | 191.00 | 198.00 | 190.00 | 193.00 | 72,375.00 | 18,961 |
| 2022-11-29 | 187.00 | 192.00 | 185.00 | 190.00 | 71,250.00 | 6,449 |
| 2022-11-28 | 191.00 | 191.00 | 186.00 | 187.00 | 70,125.00 | 6,956 |
| 2022-11-25 | 193.00 | 195.00 | 190.00 | 190.00 | 71,250.00 | 7,186 |
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.