East Asia Holdings Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 216.00 | 222.00 | 215.00 | 221.00 | 82,875.00 | 4,124 |
| 2022-08-25 | 215.00 | 218.00 | 212.00 | 216.00 | 81,000.00 | 2,215 |
| 2022-08-24 | 212.00 | 217.00 | 211.00 | 215.00 | 80,625.00 | 2,857 |
| 2022-08-23 | 215.00 | 215.00 | 211.00 | 213.00 | 79,875.00 | 2,547 |
| 2022-08-22 | 221.00 | 221.00 | 215.00 | 215.00 | 80,625.00 | 2,476 |
| 2022-08-19 | 222.00 | 224.00 | 218.00 | 220.00 | 82,500.00 | 3,525 |
| 2022-08-18 | 227.00 | 232.00 | 217.00 | 222.00 | 83,250.00 | 5,140 |
| 2022-08-17 | 229.00 | 230.00 | 226.00 | 227.00 | 85,125.00 | 2,798 |
| 2022-08-16 | 229.00 | 230.00 | 226.00 | 229.00 | 85,875.00 | 1,742 |
| 2022-08-12 | 228.00 | 232.00 | 223.00 | 228.00 | 85,500.00 | 4,952 |
| 2022-08-11 | 227.00 | 230.00 | 225.00 | 228.00 | 85,500.00 | 3,837 |
| 2022-08-10 | 230.00 | 230.00 | 223.00 | 226.00 | 84,750.00 | 6,095 |
| 2022-08-09 | 235.00 | 235.00 | 229.00 | 230.00 | 86,250.00 | 2,829 |
| 2022-08-08 | 230.00 | 234.00 | 229.00 | 233.00 | 87,375.00 | 3,748 |
| 2022-08-05 | 230.00 | 233.00 | 228.00 | 230.00 | 86,250.00 | 4,896 |
| 2022-08-04 | 232.00 | 235.00 | 228.00 | 231.00 | 86,625.00 | 6,805 |
| 2022-08-03 | 226.00 | 240.00 | 225.00 | 231.00 | 86,625.00 | 22,401 |
| 2022-08-02 | 227.00 | 229.00 | 222.00 | 226.00 | 84,750.00 | 6,172 |
| 2022-08-01 | 221.00 | 235.00 | 219.00 | 227.00 | 85,125.00 | 18,126 |
| 2022-07-29 | 222.00 | 223.00 | 218.00 | 220.00 | 82,500.00 | 5,480 |
| 2022-07-28 | 223.00 | 230.00 | 219.00 | 222.00 | 83,250.00 | 7,482 |
| 2022-07-27 | 220.00 | 223.00 | 218.00 | 221.00 | 82,875.00 | 5,079 |
| 2022-07-26 | 219.00 | 223.00 | 218.00 | 222.00 | 83,250.00 | 3,768 |
| 2022-07-25 | 224.00 | 235.00 | 220.00 | 221.00 | 82,875.00 | 12,307 |
| 2022-07-22 | 236.00 | 236.00 | 224.00 | 226.00 | 84,750.00 | 10,802 |
| 2022-07-21 | 221.00 | 249.00 | 221.00 | 232.00 | 87,000.00 | 46,066 |
| 2022-07-20 | 217.00 | 234.00 | 215.00 | 223.00 | 83,625.00 | 20,010 |
| 2022-07-19 | 216.00 | 217.00 | 212.00 | 214.00 | 80,250.00 | 4,029 |
| 2022-07-18 | 211.00 | 219.00 | 209.00 | 216.00 | 81,000.00 | 5,111 |
| 2022-07-15 | 212.00 | 212.00 | 203.00 | 209.00 | 78,375.00 | 5,866 |
| 2022-07-14 | 210.00 | 214.00 | 208.00 | 210.00 | 78,750.00 | 4,414 |
| 2022-07-13 | 212.00 | 217.00 | 207.00 | 210.00 | 78,750.00 | 5,937 |
| 2022-07-12 | 230.00 | 232.00 | 208.00 | 211.00 | 79,125.00 | 14,267 |
| 2022-07-11 | 223.00 | 250.00 | 222.00 | 231.00 | 86,625.00 | 26,104 |
| 2022-07-08 | 222.00 | 260.00 | 219.00 | 225.00 | 84,375.00 | 25,495 |
| 2022-07-07 | 216.00 | 221.00 | 212.00 | 218.00 | 81,750.00 | 7,406 |
| 2022-07-06 | 222.00 | 223.00 | 210.00 | 211.00 | 79,125.00 | 8,038 |
| 2022-07-05 | 217.00 | 224.00 | 213.00 | 222.00 | 83,250.00 | 9,758 |
| 2022-07-04 | 221.00 | 223.00 | 203.00 | 212.00 | 79,500.00 | 9,317 |
| 2022-07-01 | 240.00 | 240.00 | 214.00 | 218.00 | 81,750.00 | 10,975 |
| 2022-06-30 | 245.00 | 245.00 | 226.00 | 229.00 | 85,875.00 | 7,075 |
| 2022-06-29 | 236.00 | 239.00 | 233.00 | 239.00 | 89,625.00 | 7,246 |
| 2022-06-28 | 245.00 | 247.00 | 237.00 | 241.00 | 90,375.00 | 7,391 |
| 2022-06-27 | 234.00 | 248.00 | 233.00 | 243.00 | 91,125.00 | 9,399 |
| 2022-06-24 | 223.00 | 239.00 | 220.00 | 230.00 | 86,250.00 | 12,297 |
| 2022-06-23 | 246.00 | 251.00 | 225.00 | 226.00 | 84,750.00 | 17,896 |
| 2022-06-22 | 271.00 | 273.00 | 244.00 | 246.00 | 92,250.00 | 14,122 |
| 2022-06-21 | 270.00 | 272.00 | 265.00 | 268.00 | 100,500.00 | 8,256 |
| 2022-06-20 | 276.00 | 276.00 | 261.00 | 266.00 | 99,750.00 | 10,474 |
| 2022-06-17 | 268.00 | 276.00 | 266.00 | 271.00 | 101,625.00 | 10,625 |
| 2022-06-16 | 278.00 | 284.00 | 272.00 | 272.00 | 102,000.00 | 17,562 |
| 2022-06-15 | 269.00 | 301.00 | 266.00 | 277.00 | 103,875.00 | 71,752 |
| 2022-06-14 | 265.00 | 274.00 | 261.00 | 265.00 | 99,375.00 | 11,617 |
| 2022-06-13 | 277.00 | 277.00 | 268.00 | 271.00 | 101,625.00 | 13,001 |
| 2022-06-10 | 279.00 | 289.00 | 275.00 | 282.00 | 105,750.00 | 19,787 |
| 2022-06-09 | 286.00 | 292.00 | 272.00 | 280.00 | 105,000.00 | 20,167 |
| 2022-06-08 | 297.00 | 299.00 | 285.00 | 286.00 | 107,250.00 | 20,459 |
| 2022-06-07 | 312.00 | 312.00 | 292.00 | 297.00 | 111,375.00 | 31,152 |
| 2022-06-03 | 309.00 | 332.00 | 305.00 | 306.00 | 114,750.00 | 123,667 |
| 2022-06-02 | 330.00 | 354.00 | 303.00 | 305.00 | 114,375.00 | 107,482 |
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.