East Asia Holdings Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 71.000 | 71.000 | 69.000 | 70.000 | 26,250.00 | 10,775 |
| 2024-11-07 | 69.000 | 71.000 | 67.000 | 71.000 | 26,625.00 | 18,277 |
| 2024-11-06 | 71.000 | 71.000 | 68.000 | 69.000 | 25,875.00 | 24,022 |
| 2024-11-05 | 74.000 | 78.000 | 70.000 | 70.000 | 26,250.00 | 79,020 |
| 2024-11-04 | 72.000 | 73.000 | 70.000 | 71.000 | 26,625.00 | 13,105 |
| 2024-11-01 | 70.000 | 72.000 | 69.000 | 71.000 | 26,625.00 | 14,610 |
| 2024-10-31 | 71.000 | 72.000 | 69.000 | 70.000 | 26,250.00 | 9,723 |
| 2024-10-30 | 69.000 | 71.000 | 68.000 | 71.000 | 26,625.00 | 18,752 |
| 2024-10-29 | 68.000 | 69.000 | 68.000 | 69.000 | 25,875.00 | 4,002 |
| 2024-10-28 | 70.000 | 70.000 | 68.000 | 68.000 | 25,500.00 | 12,560 |
| 2024-10-25 | 72.000 | 72.000 | 69.000 | 70.000 | 26,250.00 | 16,058 |
| 2024-10-24 | 69.000 | 72.000 | 68.000 | 71.000 | 26,625.00 | 26,697 |
| 2024-10-23 | 70.000 | 71.000 | 68.000 | 69.000 | 25,875.00 | 14,679 |
| 2024-10-22 | 68.000 | 71.000 | 68.000 | 70.000 | 26,250.00 | 24,679 |
| 2024-10-21 | 69.000 | 69.000 | 68.000 | 68.000 | 25,500.00 | 6,085 |
| 2024-10-18 | 69.000 | 69.000 | 67.000 | 68.000 | 25,500.00 | 12,517 |
| 2024-10-17 | 69.000 | 70.000 | 68.000 | 69.000 | 25,875.00 | 11,996 |
| 2024-10-16 | 69.000 | 70.000 | 68.000 | 69.000 | 25,875.00 | 8,993 |
| 2024-10-15 | 70.000 | 70.000 | 68.000 | 69.000 | 25,875.00 | 9,102 |
| 2024-10-14 | 70.000 | 71.000 | 68.000 | 70.000 | 26,250.00 | 13,162 |
| 2024-10-11 | 71.000 | 73.000 | 69.000 | 70.000 | 26,250.00 | 28,389 |
| 2024-10-10 | 69.000 | 70.000 | 68.000 | 70.000 | 26,250.00 | 13,757 |
| 2024-10-08 | 71.000 | 72.000 | 68.000 | 69.000 | 25,875.00 | 22,661 |
| 2024-10-07 | 70.000 | 72.000 | 68.000 | 71.000 | 26,625.00 | 22,238 |
| 2024-10-04 | 70.000 | 71.000 | 68.000 | 70.000 | 26,250.00 | 20,422 |
| 2024-10-02 | 72.000 | 73.000 | 70.000 | 70.000 | 26,250.00 | 31,789 |
| 2024-09-30 | 70.000 | 72.000 | 69.000 | 72.000 | 27,000.00 | 58,031 |
| 2024-09-27 | 69.000 | 72.000 | 68.000 | 70.000 | 26,250.00 | 44,115 |
| 2024-09-26 | 70.000 | 71.000 | 67.000 | 69.000 | 25,875.00 | 51,359 |
| 2024-09-25 | 69.000 | 77.000 | 69.000 | 70.000 | 26,250.00 | 220,207 |
| 2024-09-24 | 65.000 | 68.000 | 65.000 | 68.000 | 25,500.00 | 54,028 |
| 2024-09-23 | 67.000 | 68.000 | 64.000 | 65.000 | 24,375.00 | 31,498 |
| 2024-09-20 | 70.000 | 70.000 | 66.000 | 68.000 | 25,500.00 | 43,807 |
| 2024-09-19 | 68.000 | 72.000 | 66.000 | 69.000 | 25,875.00 | 131,601 |
| 2024-09-13 | 71.000 | 80.000 | 66.000 | 67.000 | 25,125.00 | 230,126 |
| 2024-09-12 | 69.000 | 70.000 | 68.000 | 68.000 | 25,500.00 | 19,200 |
| 2024-09-11 | 70.000 | 70.000 | 68.000 | 68.000 | 25,500.00 | 3,954 |
| 2024-09-10 | 70.000 | 74.000 | 69.000 | 70.000 | 26,250.00 | 23,514 |
| 2024-09-09 | 67.000 | 71.000 | 66.000 | 70.000 | 26,250.00 | 21,199 |
| 2024-09-06 | 71.000 | 71.000 | 67.000 | 67.000 | 25,125.00 | 22,032 |
| 2024-09-05 | 72.000 | 73.000 | 71.000 | 71.000 | 26,625.00 | 7,682 |
| 2024-09-04 | 74.000 | 74.000 | 72.000 | 73.000 | 27,375.00 | 8,224 |
| 2024-09-03 | 74.000 | 75.000 | 73.000 | 73.000 | 27,375.00 | 5,100 |
| 2024-09-02 | 75.000 | 75.000 | 73.000 | 74.000 | 27,750.00 | 3,865 |
| 2024-08-30 | 76.000 | 76.000 | 73.000 | 75.000 | 28,125.00 | 7,938 |
| 2024-08-29 | 72.000 | 77.000 | 71.000 | 75.000 | 28,125.00 | 16,967 |
| 2024-08-28 | 71.000 | 74.000 | 71.000 | 72.000 | 27,000.00 | 9,726 |
| 2024-08-27 | 72.000 | 72.000 | 71.000 | 72.000 | 27,000.00 | 3,413 |
| 2024-08-26 | 71.000 | 74.000 | 71.000 | 72.000 | 27,000.00 | 7,860 |
| 2024-08-23 | 72.000 | 72.000 | 71.000 | 71.000 | 26,625.00 | 2,984 |
| 2024-08-22 | 72.000 | 73.000 | 71.000 | 72.000 | 27,000.00 | 4,670 |
| 2024-08-21 | 73.000 | 75.000 | 71.000 | 72.000 | 27,000.00 | 16,230 |
| 2024-08-20 | 73.000 | 73.000 | 71.000 | 72.000 | 27,000.00 | 2,434 |
| 2024-08-19 | 74.000 | 75.000 | 72.000 | 72.000 | 27,000.00 | 9,431 |
| 2024-08-16 | 74.000 | 75.000 | 72.000 | 74.000 | 27,750.00 | 14,809 |
| 2024-08-14 | 74.000 | 76.000 | 74.000 | 75.000 | 28,125.00 | 3,090 |
| 2024-08-13 | 74.000 | 76.000 | 74.000 | 75.000 | 28,125.00 | 3,405 |
| 2024-08-12 | 73.000 | 76.000 | 73.000 | 74.000 | 27,750.00 | 7,743 |
| 2024-08-09 | 73.000 | 73.000 | 72.000 | 73.000 | 27,375.00 | 3,270 |
| 2024-08-08 | 73.000 | 74.000 | 72.000 | 72.000 | 27,000.00 | 4,595 |
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.