East Asia Holdings Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 227.00 | 230.00 | 212.00 | 213.00 | 79,875.00 | 69,467 |
| 2022-03-03 | 242.00 | 255.00 | 230.00 | 233.00 | 87,375.00 | 121,806 |
| 2022-03-02 | 224.00 | 251.00 | 207.00 | 230.00 | 86,250.00 | 209,831 |
| 2022-02-28 | 291.00 | 295.00 | 226.00 | 230.00 | 86,250.00 | 420,093 |
| 2022-02-25 | 209.00 | 253.00 | 206.00 | 253.00 | 94,875.00 | 352,791 |
| 2022-02-24 | 251.00 | 271.00 | 195.00 | 195.00 | 73,125.00 | 577,975 |
| 2022-02-23 | 209.00 | 209.00 | 209.00 | 209.00 | 78,375.00 | 39,093 |
| 2022-02-22 | 127.00 | 161.00 | 126.00 | 161.00 | 60,375.00 | 207,154 |
| 2022-02-21 | 124.00 | 125.00 | 122.00 | 124.00 | 46,500.00 | 2,663 |
| 2022-02-18 | 124.00 | 125.00 | 122.00 | 125.00 | 46,875.00 | 1,641 |
| 2022-02-17 | 126.00 | 128.00 | 123.00 | 125.00 | 46,875.00 | 3,964 |
| 2022-02-16 | 122.00 | 126.00 | 122.00 | 125.00 | 46,875.00 | 3,465 |
| 2022-02-15 | 123.00 | 125.00 | 119.00 | 122.00 | 45,750.00 | 4,856 |
| 2022-02-14 | 124.00 | 125.00 | 122.00 | 125.00 | 46,875.00 | 4,047 |
| 2022-02-11 | 133.00 | 135.00 | 125.00 | 126.00 | 47,250.00 | 12,199 |
| 2022-02-10 | 125.00 | 142.00 | 124.00 | 132.00 | 49,500.00 | 62,069 |
| 2022-02-09 | 124.00 | 126.00 | 123.00 | 125.00 | 46,875.00 | 3,252 |
| 2022-02-08 | 129.00 | 130.00 | 123.00 | 124.00 | 46,500.00 | 4,322 |
| 2022-02-07 | 128.00 | 128.00 | 124.00 | 127.00 | 47,625.00 | 1,681 |
| 2022-02-04 | 126.00 | 129.00 | 124.00 | 127.00 | 47,625.00 | 3,102 |
| 2022-02-03 | 124.00 | 127.00 | 123.00 | 126.00 | 47,250.00 | 2,847 |
| 2022-01-28 | 120.00 | 123.00 | 119.00 | 122.00 | 45,750.00 | 2,885 |
| 2022-01-27 | 126.00 | 127.00 | 118.00 | 120.00 | 45,000.00 | 9,618 |
| 2022-01-26 | 129.00 | 134.00 | 124.00 | 127.00 | 47,625.00 | 8,581 |
| 2022-01-25 | 137.00 | 138.00 | 128.00 | 129.00 | 48,375.00 | 6,010 |
| 2022-01-24 | 141.00 | 141.00 | 137.00 | 137.00 | 51,375.00 | 3,732 |
| 2022-01-21 | 141.00 | 143.00 | 139.00 | 143.00 | 53,625.00 | 2,799 |
| 2022-01-20 | 140.00 | 141.00 | 139.00 | 141.00 | 52,875.00 | 2,713 |
| 2022-01-19 | 139.00 | 144.00 | 136.00 | 141.00 | 52,875.00 | 5,677 |
| 2022-01-18 | 143.00 | 145.00 | 140.00 | 141.00 | 52,875.00 | 6,624 |
| 2022-01-17 | 144.00 | 145.00 | 141.00 | 143.00 | 53,625.00 | 3,906 |
| 2022-01-14 | 145.00 | 146.00 | 143.00 | 145.00 | 54,375.00 | 3,279 |
| 2022-01-13 | 148.00 | 151.00 | 144.00 | 146.00 | 54,750.00 | 5,715 |
| 2022-01-12 | 145.00 | 148.00 | 144.00 | 147.00 | 55,125.00 | 4,640 |
| 2022-01-11 | 150.00 | 151.00 | 143.00 | 145.00 | 54,375.00 | 11,060 |
| 2022-01-10 | 152.00 | 155.00 | 149.00 | 150.00 | 56,250.00 | 7,008 |
| 2022-01-07 | 158.00 | 162.00 | 148.00 | 151.00 | 56,625.00 | 20,164 |
| 2022-01-06 | 172.00 | 186.00 | 156.00 | 158.00 | 59,250.00 | 61,150 |
| 2022-01-05 | 164.00 | 187.00 | 161.00 | 171.00 | 64,125.00 | 78,453 |
| 2022-01-04 | 170.00 | 174.00 | 158.00 | 164.00 | 61,500.00 | 21,386 |
| 2022-01-03 | 150.00 | 177.00 | 148.00 | 167.00 | 62,625.00 | 129,688 |
| 2021-12-30 | 147.00 | 148.00 | 145.00 | 146.00 | 54,750.00 | 2,870 |
| 2021-12-29 | 147.00 | 148.00 | 145.00 | 148.00 | 55,500.00 | 2,498 |
| 2021-12-28 | 148.00 | 148.00 | 144.00 | 145.00 | 54,375.00 | 4,088 |
| 2021-12-27 | 149.00 | 150.00 | 146.00 | 148.00 | 55,500.00 | 2,747 |
| 2021-12-24 | 151.00 | 151.00 | 147.00 | 148.00 | 55,500.00 | 3,167 |
| 2021-12-23 | 151.00 | 151.00 | 149.00 | 150.00 | 56,250.00 | 1,353 |
| 2021-12-22 | 152.00 | 153.00 | 149.00 | 150.00 | 56,250.00 | 4,213 |
| 2021-12-21 | 153.00 | 153.00 | 150.00 | 152.00 | 57,000.00 | 1,148 |
| 2021-12-20 | 152.00 | 153.00 | 152.00 | 153.00 | 57,375.00 | 809 |
| 2021-12-17 | 152.00 | 154.00 | 152.00 | 154.00 | 57,750.00 | 708 |
| 2021-12-16 | 154.00 | 157.00 | 151.00 | 154.00 | 57,750.00 | 3,836 |
| 2021-12-15 | 154.00 | 155.00 | 153.00 | 154.00 | 57,750.00 | 1,366 |
| 2021-12-14 | 155.00 | 155.00 | 152.00 | 154.00 | 57,750.00 | 1,528 |
| 2021-12-13 | 154.00 | 155.00 | 153.00 | 155.00 | 58,125.00 | 1,285 |
| 2021-12-10 | 153.00 | 155.00 | 152.00 | 155.00 | 58,125.00 | 1,206 |
| 2021-12-09 | 155.00 | 156.00 | 152.00 | 155.00 | 58,125.00 | 3,555 |
| 2021-12-08 | 157.00 | 158.00 | 153.00 | 154.00 | 57,750.00 | 2,712 |
| 2021-12-07 | 156.00 | 157.00 | 155.00 | 157.00 | 58,875.00 | 1,114 |
| 2021-12-06 | 157.00 | 158.00 | 154.00 | 156.00 | 58,500.00 | 1,925 |
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.