KEYEAST.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,961.00 | 2,025.00 | 1,961.00 | 1,998.00 | 1,998.00 | 36,575 |
| 2026-10-19 | 2,000.00 | 2,000.00 | 1,924.00 | 1,961.00 | 1,961.00 | 17,505 |
| 2026-10-16 | 1,956.00 | 2,050.00 | 1,956.00 | 2,020.00 | 2,020.00 | 14,245 |
| 2026-10-15 | 2,135.00 | 2,135.00 | 1,920.00 | 1,999.00 | 1,999.00 | 63,357 |
| 2026-10-14 | 2,210.00 | 2,210.00 | 2,120.00 | 2,130.00 | 2,130.00 | 26,625 |
| 2026-10-13 | 2,165.00 | 2,270.00 | 2,065.00 | 2,155.00 | 2,155.00 | 143,126 |
| 2026-10-12 | 2,200.00 | 2,325.00 | 2,150.00 | 2,200.00 | 2,200.00 | 113,697 |
| 2026-10-08 | 2,175.00 | 2,250.00 | 2,080.00 | 2,200.00 | 2,200.00 | 191,746 |
| 2026-10-07 | 2,160.00 | 2,260.00 | 2,130.00 | 2,195.00 | 2,195.00 | 92,125 |
| 2026-10-06 | 2,245.00 | 2,305.00 | 2,080.00 | 2,160.00 | 2,160.00 | 366,430 |
| 2026-10-02 | 1,981.00 | 2,550.00 | 1,950.00 | 2,300.00 | 2,300.00 | 1,069,278 |
| 2026-10-01 | 1,910.00 | 2,015.00 | 1,837.00 | 1,980.00 | 1,980.00 | 127,145 |
| 2026-09-30 | 1,776.00 | 1,925.00 | 1,775.00 | 1,902.00 | 1,902.00 | 126,782 |
| 2026-09-29 | 1,775.00 | 1,925.00 | 1,650.00 | 1,775.00 | 1,775.00 | 215,209 |
| 2026-09-28 | 1,644.00 | 1,880.00 | 1,603.00 | 1,710.00 | 1,710.00 | 358,259 |
| 2026-09-23 | 1,331.00 | 1,600.00 | 1,331.00 | 1,597.00 | 1,597.00 | 669,484 |
| 2026-09-22 | 1,316.00 | 1,344.00 | 1,302.00 | 1,331.00 | 1,331.00 | 15,406 |
| 2026-09-21 | 1,345.00 | 1,345.00 | 1,303.00 | 1,315.00 | 1,315.00 | 20,112 |
| 2026-09-18 | 1,319.00 | 1,343.00 | 1,306.00 | 1,341.00 | 1,341.00 | 16,182 |
| 2026-09-17 | 1,300.00 | 1,306.00 | 1,295.00 | 1,306.00 | 1,306.00 | 5,592 |
| 2026-09-16 | 1,299.00 | 1,318.00 | 1,278.00 | 1,301.00 | 1,301.00 | 8,957 |
| 2026-09-15 | 1,310.00 | 1,322.00 | 1,272.00 | 1,305.00 | 1,305.00 | 37,808 |
| 2026-09-14 | 1,359.00 | 1,359.00 | 1,327.00 | 1,342.00 | 1,342.00 | 14,515 |
| 2026-09-11 | 1,408.00 | 1,408.00 | 1,339.00 | 1,361.00 | 1,361.00 | 26,548 |
| 2026-09-10 | 1,386.00 | 1,410.00 | 1,367.00 | 1,381.00 | 1,381.00 | 35,977 |
| 2026-09-09 | 1,396.00 | 1,396.00 | 1,375.00 | 1,386.00 | 1,386.00 | 20,468 |
| 2026-09-08 | 1,426.00 | 1,428.00 | 1,390.00 | 1,396.00 | 1,396.00 | 27,714 |
| 2026-09-07 | 1,427.00 | 1,439.00 | 1,415.00 | 1,425.00 | 1,425.00 | 17,558 |
| 2026-09-04 | 1,407.00 | 1,495.00 | 1,395.00 | 1,427.00 | 1,427.00 | 37,300 |
| 2026-09-03 | 1,406.00 | 1,429.00 | 1,380.00 | 1,407.00 | 1,407.00 | 28,114 |
| 2026-09-02 | 1,402.00 | 1,465.00 | 1,385.00 | 1,406.00 | 1,406.00 | 27,804 |
| 2026-09-01 | 1,423.00 | 1,434.00 | 1,380.00 | 1,402.00 | 1,402.00 | 16,084 |
| 2026-08-31 | 1,395.00 | 1,467.00 | 1,329.00 | 1,420.00 | 1,420.00 | 90,777 |
| 2026-08-28 | 1,380.00 | 1,404.00 | 1,333.00 | 1,385.00 | 1,385.00 | 64,161 |
| 2026-08-27 | 1,470.00 | 1,664.00 | 1,369.00 | 1,380.00 | 1,380.00 | 914,265 |
| 2026-08-26 | 1,285.00 | 1,285.00 | 1,258.00 | 1,280.00 | 1,280.00 | 6,952 |
| 2026-08-25 | 1,281.00 | 1,312.00 | 1,240.00 | 1,285.00 | 1,285.00 | 8,575 |
| 2026-08-24 | 1,279.00 | 1,320.00 | 1,267.00 | 1,293.00 | 1,293.00 | 6,282 |
| 2026-08-21 | 1,313.00 | 1,313.00 | 1,256.00 | 1,273.00 | 1,273.00 | 21,676 |
| 2026-08-20 | 1,263.00 | 1,309.00 | 1,263.00 | 1,300.00 | 1,300.00 | 9,199 |
| 2026-08-19 | 1,270.00 | 1,323.00 | 1,270.00 | 1,292.00 | 1,292.00 | 9,182 |
| 2026-08-18 | 1,331.00 | 1,331.00 | 1,290.00 | 1,327.00 | 1,327.00 | 14,249 |
| 2026-08-14 | 1,350.00 | 1,350.00 | 1,280.00 | 1,331.00 | 1,331.00 | 6,206 |
| 2026-08-13 | 1,359.00 | 1,379.00 | 1,307.00 | 1,338.00 | 1,338.00 | 11,249 |
| 2026-08-12 | 1,355.00 | 1,365.00 | 1,331.00 | 1,359.00 | 1,359.00 | 8,916 |
| 2026-08-11 | 1,351.00 | 1,400.00 | 1,321.00 | 1,365.00 | 1,365.00 | 17,131 |
| 2026-08-10 | 1,313.00 | 1,362.00 | 1,304.00 | 1,362.00 | 1,362.00 | 27,231 |
| 2026-08-07 | 1,320.00 | 1,320.00 | 1,240.00 | 1,315.00 | 1,315.00 | 38,515 |
| 2026-08-06 | 1,297.00 | 1,319.00 | 1,297.00 | 1,307.00 | 1,307.00 | 11,001 |
| 2026-08-05 | 1,271.00 | 1,320.00 | 1,271.00 | 1,308.00 | 1,308.00 | 10,285 |
| 2026-08-04 | 1,214.00 | 1,273.00 | 1,214.00 | 1,271.00 | 1,271.00 | 56,543 |
| 2026-08-03 | 1,187.00 | 1,290.00 | 1,187.00 | 1,250.00 | 1,250.00 | 28,428 |
| 2026-07-31 | 1,129.00 | 1,187.00 | 1,126.00 | 1,187.00 | 1,187.00 | 35,391 |
| 2026-07-30 | 1,001.00 | 1,150.00 | 1,001.00 | 1,129.00 | 1,129.00 | 32,918 |
| 2026-07-29 | 1,191.00 | 1,226.00 | 1,111.00 | 1,130.00 | 1,130.00 | 51,857 |
| 2026-07-28 | 1,221.00 | 1,231.00 | 1,191.00 | 1,203.00 | 1,203.00 | 25,179 |
| 2026-07-27 | 1,238.00 | 1,248.00 | 1,190.00 | 1,231.00 | 1,231.00 | 26,313 |
| 2026-07-24 | 1,248.00 | 1,258.00 | 1,222.00 | 1,250.00 | 1,250.00 | 21,506 |
| 2026-07-23 | 1,200.00 | 1,254.00 | 1,177.00 | 1,251.00 | 1,251.00 | 53,297 |
| 2026-07-22 | 1,278.00 | 1,300.00 | 1,200.00 | 1,212.00 | 1,212.00 | 107,530 |
Page 1 of 2 · 61 trading daysOlder →
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.