East Asia Holdings Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 54.000 | 54.000 | 53.000 | 54.000 | 20,250.00 | 6,623 |
| 2025-02-10 | 53.000 | 54.000 | 53.000 | 54.000 | 20,250.00 | 3,852 |
| 2025-02-07 | 54.000 | 54.000 | 53.000 | 53.000 | 19,875.00 | 2,989 |
| 2025-02-06 | 53.000 | 54.000 | 53.000 | 54.000 | 20,250.00 | 5,843 |
| 2025-02-05 | 54.000 | 54.000 | 53.000 | 53.000 | 19,875.00 | 8,951 |
| 2025-02-04 | 53.000 | 55.000 | 53.000 | 54.000 | 20,250.00 | 17,366 |
| 2025-02-03 | 56.000 | 56.000 | 52.000 | 52.000 | 19,500.00 | 45,912 |
| 2025-01-31 | 59.000 | 65.000 | 56.000 | 56.000 | 21,000.00 | 147,803 |
| 2025-01-24 | 59.000 | 60.000 | 58.000 | 58.000 | 21,750.00 | 5,499 |
| 2025-01-23 | 59.000 | 60.000 | 59.000 | 59.000 | 22,125.00 | 5,505 |
| 2025-01-22 | 60.000 | 61.000 | 59.000 | 59.000 | 22,125.00 | 13,490 |
| 2025-01-21 | 59.000 | 60.000 | 59.000 | 59.000 | 22,125.00 | 5,212 |
| 2025-01-20 | 59.000 | 60.000 | 58.000 | 59.000 | 22,125.00 | 4,521 |
| 2025-01-17 | 60.000 | 60.000 | 58.000 | 58.000 | 21,750.00 | 4,370 |
| 2025-01-16 | 59.000 | 60.000 | 59.000 | 59.000 | 22,125.00 | 4,607 |
| 2025-01-15 | 59.000 | 60.000 | 59.000 | 59.000 | 22,125.00 | 5,037 |
| 2025-01-14 | 60.000 | 60.000 | 59.000 | 59.000 | 22,125.00 | 4,411 |
| 2025-01-13 | 61.000 | 61.000 | 59.000 | 60.000 | 22,500.00 | 6,967 |
| 2025-01-10 | 61.000 | 61.000 | 60.000 | 61.000 | 22,875.00 | 3,102 |
| 2025-01-09 | 60.000 | 61.000 | 60.000 | 61.000 | 22,875.00 | 4,419 |
| 2025-01-08 | 62.000 | 62.000 | 60.000 | 60.000 | 22,500.00 | 7,730 |
| 2025-01-07 | 62.000 | 63.000 | 61.000 | 61.000 | 22,875.00 | 9,910 |
| 2025-01-06 | 61.000 | 62.000 | 61.000 | 62.000 | 23,250.00 | 4,199 |
| 2025-01-03 | 60.000 | 61.000 | 59.000 | 61.000 | 22,875.00 | 4,233 |
| 2025-01-02 | 60.000 | 60.000 | 59.000 | 60.000 | 22,500.00 | 3,825 |
| 2024-12-30 | 59.000 | 60.000 | 59.000 | 60.000 | 22,500.00 | 3,832 |
| 2024-12-27 | 59.000 | 60.000 | 58.000 | 59.000 | 22,125.00 | 8,506 |
| 2024-12-26 | 61.000 | 61.000 | 59.000 | 59.000 | 22,125.00 | 13,907 |
| 2024-12-24 | 61.000 | 62.000 | 61.000 | 61.000 | 22,875.00 | 8,726 |
| 2024-12-23 | 62.000 | 63.000 | 61.000 | 62.000 | 23,250.00 | 10,559 |
| 2024-12-20 | 64.000 | 64.000 | 62.000 | 62.000 | 23,250.00 | 7,372 |
| 2024-12-19 | 63.000 | 64.000 | 62.000 | 64.000 | 24,000.00 | 12,246 |
| 2024-12-18 | 64.000 | 65.000 | 63.000 | 64.000 | 24,000.00 | 16,615 |
| 2024-12-17 | 66.000 | 67.000 | 61.000 | 64.000 | 24,000.00 | 51,081 |
| 2024-12-16 | 70.000 | 72.000 | 67.000 | 69.000 | 25,875.00 | 27,836 |
| 2024-12-13 | 65.000 | 71.000 | 64.000 | 69.000 | 25,875.00 | 42,742 |
| 2024-12-12 | 64.000 | 65.000 | 63.000 | 65.000 | 24,375.00 | 13,128 |
| 2024-12-11 | 62.000 | 65.000 | 62.000 | 64.000 | 24,000.00 | 15,832 |
| 2024-12-10 | 58.000 | 63.000 | 58.000 | 62.000 | 23,250.00 | 27,620 |
| 2024-12-09 | 61.000 | 61.000 | 59.000 | 59.000 | 22,125.00 | 23,370 |
| 2024-12-06 | 63.000 | 63.000 | 61.000 | 62.000 | 23,250.00 | 12,416 |
| 2024-12-05 | 64.000 | 65.000 | 63.000 | 64.000 | 24,000.00 | 9,719 |
| 2024-12-04 | 65.000 | 66.000 | 63.000 | 64.000 | 24,000.00 | 21,831 |
| 2024-12-03 | 62.000 | 67.000 | 61.000 | 66.000 | 24,750.00 | 51,834 |
| 2024-12-02 | 64.000 | 64.000 | 62.000 | 62.000 | 23,250.00 | 15,259 |
| 2024-11-29 | 63.000 | 64.000 | 63.000 | 64.000 | 24,000.00 | 4,781 |
| 2024-11-28 | 64.000 | 64.000 | 63.000 | 63.000 | 23,625.00 | 7,622 |
| 2024-11-27 | 65.000 | 65.000 | 63.000 | 64.000 | 24,000.00 | 10,189 |
| 2024-11-26 | 65.000 | 65.000 | 63.000 | 65.000 | 24,375.00 | 5,550 |
| 2024-11-25 | 65.000 | 67.000 | 64.000 | 65.000 | 24,375.00 | 21,704 |
| 2024-11-22 | 64.000 | 65.000 | 63.000 | 65.000 | 24,375.00 | 7,008 |
| 2024-11-21 | 64.000 | 65.000 | 63.000 | 64.000 | 24,000.00 | 12,889 |
| 2024-11-20 | 64.000 | 64.000 | 63.000 | 63.000 | 23,625.00 | 7,525 |
| 2024-11-19 | 64.000 | 65.000 | 63.000 | 64.000 | 24,000.00 | 6,702 |
| 2024-11-18 | 64.000 | 65.000 | 63.000 | 64.000 | 24,000.00 | 13,277 |
| 2024-11-15 | 64.000 | 65.000 | 63.000 | 64.000 | 24,000.00 | 10,088 |
| 2024-11-14 | 65.000 | 66.000 | 63.000 | 64.000 | 24,000.00 | 22,443 |
| 2024-11-13 | 63.000 | 67.000 | 63.000 | 65.000 | 24,375.00 | 31,184 |
| 2024-11-12 | 68.000 | 68.000 | 64.000 | 64.000 | 24,000.00 | 26,351 |
| 2024-11-11 | 70.000 | 70.000 | 67.000 | 68.000 | 25,500.00 | 23,549 |
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.