East Asia Holdings Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 156.00 | 158.00 | 154.00 | 158.00 | 59,250.00 | 1,654 |
| 2021-12-02 | 153.00 | 157.00 | 152.00 | 155.00 | 58,125.00 | 1,013 |
| 2021-12-01 | 151.00 | 154.00 | 150.00 | 154.00 | 57,750.00 | 2,013 |
| 2021-11-30 | 155.00 | 156.00 | 151.00 | 152.00 | 57,000.00 | 3,034 |
| 2021-11-29 | 154.00 | 157.00 | 152.00 | 155.00 | 58,125.00 | 2,315 |
| 2021-11-26 | 160.00 | 161.00 | 156.00 | 157.00 | 58,875.00 | 3,557 |
| 2021-11-25 | 161.00 | 162.00 | 159.00 | 161.00 | 60,375.00 | 1,097 |
| 2021-11-24 | 160.00 | 161.00 | 158.00 | 161.00 | 60,375.00 | 1,591 |
| 2021-11-23 | 160.00 | 161.00 | 159.00 | 161.00 | 60,375.00 | 956 |
| 2021-11-22 | 162.00 | 163.00 | 159.00 | 160.00 | 60,000.00 | 1,873 |
| 2021-11-19 | 162.00 | 164.00 | 160.00 | 162.00 | 60,750.00 | 2,259 |
| 2021-11-18 | 162.00 | 164.00 | 159.00 | 162.00 | 60,750.00 | 3,061 |
| 2021-11-17 | 167.00 | 168.00 | 161.00 | 163.00 | 61,125.00 | 2,705 |
| 2021-11-16 | 163.00 | 168.00 | 162.00 | 166.00 | 62,250.00 | 5,590 |
| 2021-11-15 | 162.00 | 166.00 | 160.00 | 162.00 | 60,750.00 | 3,789 |
| 2021-11-12 | 157.00 | 162.00 | 157.00 | 159.00 | 59,625.00 | 4,979 |
| 2021-11-11 | 158.00 | 163.00 | 157.00 | 158.00 | 59,250.00 | 3,558 |
| 2021-11-10 | 167.00 | 168.00 | 160.00 | 162.00 | 60,750.00 | 6,095 |
| 2021-11-09 | 164.00 | 169.00 | 164.00 | 164.00 | 61,500.00 | 3,698 |
| 2021-11-08 | 168.00 | 172.00 | 161.00 | 164.00 | 61,500.00 | 6,164 |
| 2021-11-05 | 168.00 | 171.00 | 161.00 | 170.00 | 63,750.00 | 8,770 |
| 2021-11-04 | 171.00 | 172.00 | 167.00 | 168.00 | 63,000.00 | 3,994 |
| 2021-11-03 | 176.00 | 176.00 | 168.00 | 171.00 | 64,125.00 | 5,911 |
| 2021-11-02 | 171.00 | 176.00 | 170.00 | 176.00 | 66,000.00 | 8,715 |
| 2021-11-01 | 181.00 | 181.00 | 170.00 | 173.00 | 64,875.00 | 9,660 |
| 2021-10-29 | 184.00 | 186.00 | 178.00 | 180.00 | 67,500.00 | 8,490 |
| 2021-10-28 | 180.00 | 200.00 | 178.00 | 182.00 | 68,250.00 | 40,881 |
| 2021-10-27 | 196.00 | 201.00 | 178.00 | 180.00 | 67,500.00 | 27,573 |
| 2021-10-26 | 192.00 | 224.00 | 184.00 | 196.00 | 73,500.00 | 123,575 |
| 2021-10-25 | 178.00 | 209.00 | 174.00 | 193.00 | 72,375.00 | 74,077 |
| 2021-10-22 | 163.00 | 202.00 | 162.00 | 178.00 | 66,750.00 | 112,268 |
| 2021-10-21 | 167.00 | 169.00 | 162.00 | 163.00 | 61,125.00 | 1,630 |
| 2021-10-20 | 165.00 | 180.00 | 162.00 | 166.00 | 62,250.00 | 8,799 |
| 2021-10-19 | 164.00 | 166.00 | 162.00 | 163.00 | 61,125.00 | 1,402 |
| 2021-10-18 | 165.00 | 166.00 | 162.00 | 164.00 | 61,500.00 | 1,450 |
| 2021-10-15 | 158.00 | 166.00 | 158.00 | 165.00 | 61,875.00 | 1,867 |
| 2021-10-14 | 154.00 | 161.00 | 154.00 | 158.00 | 59,250.00 | 1,150 |
← NewerPage 20 of 20 · 1,177 trading days
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.