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 |
| 2025-10-21 | 1,482.00 | 1,493.00 | 1,432.00 | 1,455.00 | 21,825.00 | 15,967 |
| 2025-10-20 | 1,541.00 | 1,549.00 | 1,465.00 | 1,481.00 | 22,215.00 | 17,249 |
| 2025-10-17 | 1,463.00 | 1,609.00 | 1,453.00 | 1,550.00 | 23,250.00 | 42,518 |
| 2025-10-16 | 1,431.00 | 1,470.00 | 1,408.00 | 1,463.00 | 21,945.00 | 13,026 |
| 2025-10-15 | 1,446.00 | 1,448.00 | 1,428.00 | 1,431.00 | 21,465.00 | 8,796 |
| 2025-10-14 | 1,434.00 | 1,480.00 | 1,422.00 | 1,440.00 | 21,600.00 | 11,934 |
| 2025-10-13 | 1,511.00 | 1,511.00 | 1,426.00 | 1,434.00 | 21,510.00 | 23,520 |
| 2025-10-10 | 1,509.00 | 1,551.00 | 1,493.00 | 1,511.00 | 22,665.00 | 13,926 |
| 2025-10-02 | 1,559.00 | 1,560.00 | 1,486.00 | 1,509.00 | 22,635.00 | 25,987 |
| 2025-10-01 | 1,487.00 | 1,740.00 | 1,469.00 | 1,571.00 | 23,565.00 | 128,239 |
| 2025-09-30 | 1,586.00 | 1,587.00 | 1,460.00 | 1,470.00 | 22,050.00 | 41,926 |
| 2025-09-29 | 1,665.00 | 1,667.00 | 1,580.00 | 1,590.00 | 23,850.00 | 29,447 |
| 2025-09-26 | 1,740.00 | 1,740.00 | 1,622.00 | 1,660.00 | 24,900.00 | 45,242 |
| 2025-09-25 | 2,115.00 | 2,225.00 | 1,727.00 | 1,761.00 | 26,415.00 | 162,425 |
| 2025-08-29 | 84.000 | 85.000 | 76.000 | 77.000 | 28,875.00 | 142,967 |
| 2025-08-28 | 86.000 | 88.000 | 82.000 | 84.000 | 31,500.00 | 85,023 |
| 2025-08-27 | 93.000 | 94.000 | 86.000 | 86.000 | 32,250.00 | 101,895 |
| 2025-08-26 | 89.000 | 94.000 | 88.000 | 93.000 | 34,875.00 | 111,061 |
| 2025-08-25 | 88.000 | 92.000 | 86.000 | 89.000 | 33,375.00 | 82,063 |
| 2025-08-22 | 88.000 | 90.000 | 86.000 | 88.000 | 33,000.00 | 75,381 |
| 2025-08-21 | 81.000 | 90.000 | 80.000 | 88.000 | 33,000.00 | 156,607 |
| 2025-08-20 | 81.000 | 83.000 | 79.000 | 81.000 | 30,375.00 | 34,496 |
| 2025-08-19 | 80.000 | 82.000 | 79.000 | 82.000 | 30,750.00 | 27,092 |
| 2025-08-18 | 84.000 | 85.000 | 79.000 | 80.000 | 30,000.00 | 39,470 |
| 2025-08-14 | 82.000 | 85.000 | 82.000 | 84.000 | 31,500.00 | 22,256 |
| 2025-08-13 | 85.000 | 85.000 | 83.000 | 83.000 | 31,125.00 | 21,462 |
| 2025-08-12 | 83.000 | 87.000 | 82.000 | 85.000 | 31,875.00 | 105,176 |
| 2025-08-11 | 80.000 | 83.000 | 79.000 | 81.000 | 30,375.00 | 21,647 |
| 2025-08-08 | 80.000 | 81.000 | 80.000 | 81.000 | 30,375.00 | 21,495 |
| 2025-08-07 | 83.000 | 84.000 | 80.000 | 80.000 | 30,000.00 | 39,862 |
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.