East Asia Holdings Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 282.00 | 343.00 | 279.00 | 314.00 | 117,750.00 | 418,279 |
| 2022-05-30 | 291.00 | 305.00 | 280.00 | 283.00 | 106,125.00 | 54,350 |
| 2022-05-27 | 268.00 | 310.00 | 267.00 | 296.00 | 111,000.00 | 183,831 |
| 2022-05-26 | 266.00 | 271.00 | 264.00 | 264.00 | 99,000.00 | 7,236 |
| 2022-05-25 | 270.00 | 273.00 | 263.00 | 267.00 | 100,125.00 | 11,854 |
| 2022-05-24 | 274.00 | 276.00 | 267.00 | 267.00 | 100,125.00 | 9,228 |
| 2022-05-23 | 270.00 | 281.00 | 266.00 | 280.00 | 105,000.00 | 16,704 |
| 2022-05-20 | 269.00 | 280.00 | 267.00 | 272.00 | 102,000.00 | 11,599 |
| 2022-05-19 | 269.00 | 275.00 | 265.00 | 270.00 | 101,250.00 | 10,904 |
| 2022-05-18 | 282.00 | 283.00 | 274.00 | 276.00 | 103,500.00 | 13,812 |
| 2022-05-17 | 284.00 | 291.00 | 276.00 | 279.00 | 104,625.00 | 21,557 |
| 2022-05-16 | 273.00 | 297.00 | 267.00 | 280.00 | 105,000.00 | 53,229 |
| 2022-05-13 | 280.00 | 282.00 | 262.00 | 266.00 | 99,750.00 | 23,309 |
| 2022-05-12 | 284.00 | 290.00 | 262.00 | 274.00 | 102,750.00 | 18,674 |
| 2022-05-11 | 290.00 | 297.00 | 284.00 | 289.00 | 108,375.00 | 23,726 |
| 2022-05-10 | 282.00 | 305.00 | 278.00 | 289.00 | 108,375.00 | 48,941 |
| 2022-05-09 | 304.00 | 312.00 | 287.00 | 288.00 | 108,000.00 | 34,621 |
| 2022-05-06 | 280.00 | 341.00 | 273.00 | 302.00 | 113,250.00 | 254,799 |
| 2022-05-04 | 291.00 | 294.00 | 278.00 | 280.00 | 105,000.00 | 27,345 |
| 2022-05-03 | 293.00 | 308.00 | 290.00 | 293.00 | 109,875.00 | 46,741 |
| 2022-05-02 | 314.00 | 322.00 | 299.00 | 299.00 | 112,125.00 | 54,379 |
| 2022-04-29 | 317.00 | 330.00 | 297.00 | 323.00 | 121,125.00 | 62,575 |
| 2022-04-28 | 324.00 | 340.00 | 301.00 | 322.00 | 120,750.00 | 112,695 |
| 2022-04-27 | 288.00 | 369.00 | 275.00 | 324.00 | 121,500.00 | 436,372 |
| 2022-04-26 | 266.00 | 325.00 | 264.00 | 292.00 | 109,500.00 | 192,339 |
| 2022-04-25 | 290.00 | 292.00 | 265.00 | 270.00 | 101,250.00 | 55,110 |
| 2022-04-22 | 307.00 | 317.00 | 296.00 | 297.00 | 111,375.00 | 73,861 |
| 2022-04-21 | 332.00 | 375.00 | 314.00 | 317.00 | 118,875.00 | 187,909 |
| 2022-04-20 | 289.00 | 331.00 | 284.00 | 311.00 | 116,625.00 | 218,317 |
| 2022-04-19 | 305.00 | 334.00 | 275.00 | 298.00 | 111,750.00 | 160,374 |
| 2022-04-18 | 421.00 | 425.00 | 308.00 | 316.00 | 118,500.00 | 337,354 |
| 2022-04-15 | 400.00 | 400.00 | 334.00 | 400.00 | 150,000.00 | 666,236 |
| 2022-04-14 | 308.00 | 308.00 | 308.00 | 308.00 | 115,500.00 | 9,994 |
| 2022-04-13 | 237.00 | 237.00 | 237.00 | 237.00 | 88,875.00 | 19,262 |
| 2022-04-12 | 179.00 | 186.00 | 177.00 | 183.00 | 68,625.00 | 12,683 |
| 2022-04-11 | 178.00 | 187.00 | 174.00 | 179.00 | 67,125.00 | 14,886 |
| 2022-04-08 | 180.00 | 184.00 | 172.00 | 178.00 | 66,750.00 | 10,810 |
| 2022-04-07 | 184.00 | 185.00 | 178.00 | 181.00 | 67,875.00 | 9,536 |
| 2022-04-06 | 187.00 | 191.00 | 182.00 | 185.00 | 69,375.00 | 12,996 |
| 2022-04-05 | 192.00 | 193.00 | 183.00 | 186.00 | 69,750.00 | 16,035 |
| 2022-04-04 | 180.00 | 190.00 | 178.00 | 189.00 | 70,875.00 | 25,338 |
| 2022-04-01 | 186.00 | 191.00 | 179.00 | 180.00 | 67,500.00 | 15,250 |
| 2022-03-31 | 182.00 | 199.00 | 180.00 | 185.00 | 69,375.00 | 41,273 |
| 2022-03-30 | 173.00 | 205.00 | 171.00 | 185.00 | 69,375.00 | 152,311 |
| 2022-03-29 | 178.00 | 179.00 | 172.00 | 172.00 | 64,500.00 | 11,262 |
| 2022-03-28 | 183.00 | 184.00 | 174.00 | 177.00 | 66,375.00 | 12,886 |
| 2022-03-25 | 180.00 | 182.00 | 177.00 | 182.00 | 68,250.00 | 11,147 |
| 2022-03-24 | 177.00 | 182.00 | 175.00 | 180.00 | 67,500.00 | 14,649 |
| 2022-03-23 | 184.00 | 188.00 | 178.00 | 179.00 | 67,125.00 | 20,606 |
| 2022-03-22 | 180.00 | 197.00 | 174.00 | 184.00 | 69,000.00 | 46,559 |
| 2022-03-21 | 189.00 | 190.00 | 179.00 | 182.00 | 68,250.00 | 22,461 |
| 2022-03-18 | 202.00 | 207.00 | 188.00 | 188.00 | 70,500.00 | 48,323 |
| 2022-03-17 | 188.00 | 217.00 | 178.00 | 202.00 | 75,750.00 | 181,382 |
| 2022-03-16 | 189.00 | 190.00 | 173.00 | 183.00 | 68,625.00 | 43,771 |
| 2022-03-15 | 166.00 | 209.00 | 163.00 | 185.00 | 69,375.00 | 141,449 |
| 2022-03-14 | 168.00 | 170.00 | 161.00 | 166.00 | 62,250.00 | 21,746 |
| 2022-03-11 | 175.00 | 180.00 | 167.00 | 170.00 | 63,750.00 | 25,105 |
| 2022-03-10 | 185.00 | 187.00 | 170.00 | 178.00 | 66,750.00 | 36,737 |
| 2022-03-08 | 194.00 | 212.00 | 177.00 | 184.00 | 69,000.00 | 70,018 |
| 2022-03-07 | 213.00 | 215.00 | 193.00 | 196.00 | 73,500.00 | 46,338 |
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.