East Asia Holdings Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-02 | 1,146.00 | 1,149.00 | 1,133.00 | 1,134.00 | 17,010.00 | 4,922 |
| 2025-12-01 | 1,143.00 | 1,160.00 | 1,136.00 | 1,137.00 | 17,055.00 | 2,947 |
| 2025-11-28 | 1,164.00 | 1,164.00 | 1,137.00 | 1,139.00 | 17,085.00 | 3,744 |
| 2025-11-27 | 1,147.00 | 1,160.00 | 1,100.00 | 1,145.00 | 17,175.00 | 2,223 |
| 2025-11-26 | 1,125.00 | 1,158.00 | 1,121.00 | 1,147.00 | 17,205.00 | 4,275 |
| 2025-11-25 | 1,150.00 | 1,170.00 | 1,121.00 | 1,125.00 | 16,875.00 | 6,125 |
| 2025-11-24 | 1,179.00 | 1,179.00 | 1,141.00 | 1,147.00 | 17,205.00 | 5,844 |
| 2025-11-21 | 1,233.00 | 1,233.00 | 1,155.00 | 1,179.00 | 17,685.00 | 6,162 |
| 2025-11-20 | 1,197.00 | 1,217.00 | 1,172.00 | 1,193.00 | 17,895.00 | 5,675 |
| 2025-11-19 | 1,160.00 | 1,195.00 | 1,140.00 | 1,172.00 | 17,580.00 | 12,815 |
| 2025-11-18 | 1,164.00 | 1,178.00 | 1,120.00 | 1,172.00 | 17,580.00 | 11,409 |
| 2025-11-17 | 1,199.00 | 1,210.00 | 1,164.00 | 1,164.00 | 17,460.00 | 11,420 |
| 2025-11-14 | 1,219.00 | 1,239.00 | 1,199.00 | 1,200.00 | 18,000.00 | 8,186 |
| 2025-11-13 | 1,219.00 | 1,230.00 | 1,198.00 | 1,215.00 | 18,225.00 | 10,358 |
| 2025-11-12 | 1,215.00 | 1,234.00 | 1,209.00 | 1,219.00 | 18,285.00 | 7,270 |
| 2025-11-11 | 1,235.00 | 1,253.00 | 1,201.00 | 1,210.00 | 18,150.00 | 10,395 |
| 2025-11-10 | 1,244.00 | 1,254.00 | 1,230.00 | 1,231.00 | 18,465.00 | 6,146 |
| 2025-11-07 | 1,285.00 | 1,315.00 | 1,200.00 | 1,244.00 | 18,660.00 | 17,743 |
| 2025-11-06 | 1,315.00 | 1,340.00 | 1,275.00 | 1,285.00 | 19,275.00 | 11,021 |
| 2025-11-05 | 1,337.00 | 1,350.00 | 1,243.00 | 1,312.00 | 19,680.00 | 12,932 |
| 2025-11-04 | 1,408.00 | 1,408.00 | 1,331.00 | 1,337.00 | 20,055.00 | 20,448 |
| 2025-11-03 | 1,477.00 | 1,477.00 | 1,400.00 | 1,408.00 | 21,120.00 | 22,094 |
| 2025-10-31 | 1,561.00 | 1,561.00 | 1,420.00 | 1,485.00 | 22,275.00 | 36,844 |
| 2025-10-30 | 1,483.00 | 1,831.00 | 1,464.00 | 1,586.00 | 23,790.00 | 252,190 |
| 2025-10-29 | 1,480.00 | 1,531.00 | 1,435.00 | 1,483.00 | 22,245.00 | 15,670 |
| 2025-10-28 | 1,530.00 | 1,530.00 | 1,467.00 | 1,478.00 | 22,170.00 | 9,600 |
| 2025-10-27 | 1,451.00 | 1,540.00 | 1,445.00 | 1,513.00 | 22,695.00 | 16,066 |
| 2025-10-24 | 1,469.00 | 1,469.00 | 1,423.00 | 1,450.00 | 21,750.00 | 9,785 |
| 2025-10-23 | 1,475.00 | 1,491.00 | 1,450.00 | 1,460.00 | 21,900.00 | 6,993 |
| 2025-10-22 | 1,453.00 | 1,475.00 | 1,433.00 | 1,475.00 | 22,125.00 | 7,496 |
← NewerPage 4 of 4 · 210 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.