East Asia Holdings Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 72.000 | 74.000 | 71.000 | 73.000 | 27,375.00 | 9,182 |
| 2024-08-06 | 70.000 | 75.000 | 69.000 | 72.000 | 27,000.00 | 16,102 |
| 2024-08-05 | 79.000 | 80.000 | 67.000 | 68.000 | 25,500.00 | 39,872 |
| 2024-08-02 | 81.000 | 81.000 | 79.000 | 80.000 | 30,000.00 | 6,132 |
| 2024-08-01 | 82.000 | 82.000 | 80.000 | 81.000 | 30,375.00 | 7,549 |
| 2024-07-31 | 80.000 | 82.000 | 80.000 | 82.000 | 30,750.00 | 6,986 |
| 2024-07-30 | 81.000 | 82.000 | 80.000 | 81.000 | 30,375.00 | 3,881 |
| 2024-07-29 | 81.000 | 82.000 | 81.000 | 81.000 | 30,375.00 | 4,301 |
| 2024-07-26 | 83.000 | 83.000 | 80.000 | 81.000 | 30,375.00 | 15,805 |
| 2024-07-25 | 84.000 | 84.000 | 82.000 | 83.000 | 31,125.00 | 7,812 |
| 2024-07-24 | 84.000 | 85.000 | 83.000 | 84.000 | 31,500.00 | 5,085 |
| 2024-07-23 | 84.000 | 85.000 | 83.000 | 85.000 | 31,875.00 | 4,822 |
| 2024-07-22 | 86.000 | 86.000 | 84.000 | 84.000 | 31,500.00 | 10,643 |
| 2024-07-19 | 86.000 | 86.000 | 85.000 | 86.000 | 32,250.00 | 3,255 |
| 2024-07-18 | 86.000 | 87.000 | 85.000 | 85.000 | 31,875.00 | 7,455 |
| 2024-07-17 | 87.000 | 87.000 | 85.000 | 86.000 | 32,250.00 | 4,727 |
| 2024-07-16 | 87.000 | 87.000 | 85.000 | 87.000 | 32,625.00 | 7,202 |
| 2024-07-15 | 87.000 | 88.000 | 86.000 | 87.000 | 32,625.00 | 6,022 |
| 2024-07-12 | 88.000 | 89.000 | 87.000 | 87.000 | 32,625.00 | 5,779 |
| 2024-07-11 | 88.000 | 88.000 | 87.000 | 88.000 | 33,000.00 | 4,120 |
| 2024-07-10 | 87.000 | 88.000 | 86.000 | 87.000 | 32,625.00 | 5,885 |
| 2024-07-09 | 86.000 | 88.000 | 86.000 | 87.000 | 32,625.00 | 9,514 |
| 2024-07-08 | 86.000 | 87.000 | 85.000 | 86.000 | 32,250.00 | 9,663 |
| 2024-07-05 | 87.000 | 88.000 | 86.000 | 86.000 | 32,250.00 | 5,913 |
| 2024-07-04 | 86.000 | 88.000 | 86.000 | 86.000 | 32,250.00 | 7,385 |
| 2024-07-03 | 87.000 | 88.000 | 86.000 | 86.000 | 32,250.00 | 11,002 |
| 2024-07-02 | 89.000 | 89.000 | 86.000 | 87.000 | 32,625.00 | 19,985 |
| 2024-07-01 | 90.000 | 91.000 | 88.000 | 89.000 | 33,375.00 | 13,145 |
| 2024-06-28 | 90.000 | 91.000 | 89.000 | 89.000 | 33,375.00 | 12,618 |
| 2024-06-27 | 88.000 | 93.000 | 88.000 | 90.000 | 33,750.00 | 29,126 |
| 2024-06-26 | 89.000 | 89.000 | 87.000 | 88.000 | 33,000.00 | 12,452 |
| 2024-06-25 | 89.000 | 89.000 | 88.000 | 89.000 | 33,375.00 | 7,128 |
| 2024-06-24 | 90.000 | 91.000 | 88.000 | 89.000 | 33,375.00 | 15,768 |
| 2024-06-21 | 91.000 | 92.000 | 90.000 | 90.000 | 33,750.00 | 14,319 |
| 2024-06-20 | 93.000 | 93.000 | 91.000 | 91.000 | 34,125.00 | 8,964 |
| 2024-06-19 | 92.000 | 93.000 | 91.000 | 92.000 | 34,500.00 | 17,617 |
| 2024-06-18 | 94.000 | 95.000 | 92.000 | 92.000 | 34,500.00 | 17,275 |
| 2024-06-17 | 94.000 | 95.000 | 93.000 | 94.000 | 35,250.00 | 12,085 |
| 2024-06-14 | 93.000 | 95.000 | 92.000 | 94.000 | 35,250.00 | 31,233 |
| 2024-06-13 | 93.000 | 94.000 | 92.000 | 93.000 | 34,875.00 | 18,655 |
| 2024-06-12 | 94.000 | 96.000 | 93.000 | 94.000 | 35,250.00 | 32,531 |
| 2024-06-11 | 92.000 | 94.000 | 92.000 | 93.000 | 34,875.00 | 23,075 |
| 2024-06-10 | 94.000 | 95.000 | 92.000 | 92.000 | 34,500.00 | 20,821 |
| 2024-06-07 | 93.000 | 95.000 | 93.000 | 94.000 | 35,250.00 | 29,807 |
| 2024-06-05 | 98.000 | 99.000 | 94.000 | 94.000 | 35,250.00 | 54,897 |
| 2024-06-04 | 96.000 | 101.00 | 94.000 | 98.000 | 36,750.00 | 75,392 |
| 2024-06-03 | 99.000 | 103.00 | 96.000 | 97.000 | 36,375.00 | 78,733 |
| 2024-05-31 | 106.00 | 112.00 | 98.000 | 100.00 | 37,500.00 | 230,293 |
| 2024-05-30 | 93.000 | 111.00 | 92.000 | 102.00 | 38,250.00 | 508,194 |
| 2024-05-29 | 99.000 | 101.00 | 91.000 | 92.000 | 34,500.00 | 118,612 |
| 2024-05-28 | 92.000 | 111.00 | 91.000 | 99.000 | 37,125.00 | 502,319 |
| 2024-05-27 | 92.000 | 95.000 | 91.000 | 92.000 | 34,500.00 | 59,643 |
| 2024-05-24 | 92.000 | 92.000 | 90.000 | 92.000 | 34,500.00 | 10,294 |
| 2024-05-23 | 93.000 | 94.000 | 92.000 | 92.000 | 34,500.00 | 8,412 |
| 2024-05-22 | 94.000 | 94.000 | 93.000 | 93.000 | 34,875.00 | 3,025 |
| 2024-05-21 | 93.000 | 94.000 | 92.000 | 94.000 | 35,250.00 | 3,657 |
| 2024-05-20 | 94.000 | 94.000 | 92.000 | 93.000 | 34,875.00 | 7,204 |
| 2024-05-17 | 95.000 | 95.000 | 93.000 | 95.000 | 35,625.00 | 4,759 |
| 2024-05-16 | 94.000 | 95.000 | 93.000 | 95.000 | 35,625.00 | 5,684 |
| 2024-05-14 | 94.000 | 95.000 | 93.000 | 94.000 | 35,250.00 | 8,540 |
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.