East Asia Holdings Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-24 | 191.00 | 193.00 | 189.00 | 192.00 | 72,000.00 | 5,846 |
| 2022-11-23 | 191.00 | 192.00 | 189.00 | 190.00 | 71,250.00 | 4,960 |
| 2022-11-22 | 192.00 | 192.00 | 189.00 | 190.00 | 71,250.00 | 6,448 |
| 2022-11-21 | 195.00 | 195.00 | 190.00 | 193.00 | 72,375.00 | 7,331 |
| 2022-11-18 | 192.00 | 196.00 | 191.00 | 194.00 | 72,750.00 | 6,332 |
| 2022-11-17 | 195.00 | 197.00 | 192.00 | 194.00 | 72,750.00 | 13,327 |
| 2022-11-16 | 199.00 | 200.00 | 194.00 | 197.00 | 73,875.00 | 12,092 |
| 2022-11-15 | 201.00 | 202.00 | 197.00 | 198.00 | 74,250.00 | 10,267 |
| 2022-11-14 | 200.00 | 202.00 | 196.00 | 201.00 | 75,375.00 | 10,987 |
| 2022-11-11 | 202.00 | 203.00 | 198.00 | 198.00 | 74,250.00 | 14,888 |
| 2022-11-10 | 201.00 | 210.00 | 196.00 | 198.00 | 74,250.00 | 49,529 |
| 2022-11-09 | 192.00 | 216.00 | 191.00 | 203.00 | 76,125.00 | 94,108 |
| 2022-11-08 | 192.00 | 194.00 | 188.00 | 192.00 | 72,000.00 | 9,991 |
| 2022-11-07 | 186.00 | 192.00 | 186.00 | 189.00 | 70,875.00 | 8,863 |
| 2022-11-04 | 187.00 | 189.00 | 183.00 | 185.00 | 69,375.00 | 9,601 |
| 2022-11-03 | 188.00 | 190.00 | 183.00 | 185.00 | 69,375.00 | 14,593 |
| 2022-11-02 | 191.00 | 193.00 | 187.00 | 188.00 | 70,500.00 | 12,466 |
| 2022-11-01 | 195.00 | 198.00 | 191.00 | 193.00 | 72,375.00 | 20,906 |
| 2022-10-31 | 195.00 | 195.00 | 190.00 | 192.00 | 72,000.00 | 18,058 |
| 2022-10-28 | 188.00 | 195.00 | 187.00 | 189.00 | 70,875.00 | 15,136 |
| 2022-10-27 | 192.00 | 198.00 | 185.00 | 190.00 | 71,250.00 | 25,948 |
| 2022-10-26 | 198.00 | 198.00 | 186.00 | 192.00 | 72,000.00 | 20,692 |
| 2022-10-25 | 205.00 | 206.00 | 192.00 | 196.00 | 73,500.00 | 23,181 |
| 2022-10-24 | 205.00 | 211.00 | 203.00 | 203.00 | 76,125.00 | 21,768 |
| 2022-10-21 | 213.00 | 217.00 | 200.00 | 202.00 | 75,750.00 | 32,434 |
| 2022-10-20 | 215.00 | 229.00 | 211.00 | 213.00 | 79,875.00 | 84,813 |
| 2022-10-19 | 220.00 | 230.00 | 212.00 | 215.00 | 80,625.00 | 136,011 |
| 2022-10-18 | 200.00 | 234.00 | 193.00 | 218.00 | 81,750.00 | 225,899 |
| 2022-10-17 | 196.00 | 204.00 | 193.00 | 197.00 | 73,875.00 | 32,971 |
| 2022-10-14 | 196.00 | 214.00 | 194.00 | 195.00 | 73,125.00 | 74,008 |
| 2022-10-13 | 211.00 | 222.00 | 192.00 | 196.00 | 73,500.00 | 66,865 |
| 2022-10-12 | 225.00 | 252.00 | 203.00 | 211.00 | 79,125.00 | 183,313 |
| 2022-10-11 | 231.00 | 263.00 | 203.00 | 230.00 | 86,250.00 | 277,812 |
| 2022-10-07 | 248.00 | 272.00 | 213.00 | 223.00 | 83,625.00 | 284,726 |
| 2022-10-06 | 204.00 | 262.00 | 197.00 | 237.00 | 88,875.00 | 482,350 |
| 2022-10-05 | 166.00 | 213.00 | 162.00 | 210.00 | 78,750.00 | 153,899 |
| 2022-10-04 | 164.00 | 168.00 | 162.00 | 164.00 | 61,500.00 | 10,289 |
| 2022-09-30 | 163.00 | 165.00 | 157.00 | 162.00 | 60,750.00 | 18,370 |
| 2022-09-29 | 171.00 | 174.00 | 166.00 | 166.00 | 62,250.00 | 27,793 |
| 2022-09-28 | 167.00 | 182.00 | 161.00 | 166.00 | 62,250.00 | 47,481 |
| 2022-09-27 | 156.00 | 200.00 | 155.00 | 167.00 | 62,625.00 | 123,264 |
| 2022-09-26 | 170.00 | 172.00 | 158.00 | 159.00 | 59,625.00 | 16,688 |
| 2022-09-23 | 180.00 | 181.00 | 171.00 | 173.00 | 64,875.00 | 13,533 |
| 2022-09-22 | 193.00 | 195.00 | 172.00 | 179.00 | 67,125.00 | 43,100 |
| 2022-09-21 | 251.00 | 262.00 | 198.00 | 200.00 | 75,000.00 | 185,853 |
| 2022-09-20 | 217.00 | 217.00 | 217.00 | 217.00 | 81,375.00 | 14,059 |
| 2022-09-19 | 173.00 | 176.00 | 167.00 | 167.00 | 62,625.00 | 7,435 |
| 2022-09-16 | 176.00 | 180.00 | 174.00 | 175.00 | 65,625.00 | 3,832 |
| 2022-09-15 | 182.00 | 183.00 | 178.00 | 180.00 | 67,500.00 | 3,151 |
| 2022-09-14 | 180.00 | 183.00 | 176.00 | 183.00 | 68,625.00 | 2,562 |
| 2022-09-13 | 184.00 | 186.00 | 182.00 | 184.00 | 69,000.00 | 2,202 |
| 2022-09-08 | 186.00 | 186.00 | 181.00 | 182.00 | 68,250.00 | 2,411 |
| 2022-09-07 | 190.00 | 190.00 | 183.00 | 184.00 | 69,000.00 | 2,218 |
| 2022-09-06 | 184.00 | 193.00 | 182.00 | 189.00 | 70,875.00 | 6,250 |
| 2022-09-05 | 195.00 | 195.00 | 184.00 | 185.00 | 69,375.00 | 5,625 |
| 2022-09-02 | 193.00 | 199.00 | 193.00 | 195.00 | 73,125.00 | 2,678 |
| 2022-09-01 | 204.00 | 205.00 | 194.00 | 194.00 | 72,750.00 | 5,328 |
| 2022-08-31 | 204.00 | 205.00 | 200.00 | 203.00 | 76,125.00 | 2,060 |
| 2022-08-30 | 209.00 | 209.00 | 201.00 | 203.00 | 76,125.00 | 4,575 |
| 2022-08-29 | 220.00 | 220.00 | 199.00 | 203.00 | 76,125.00 | 10,203 |
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.