KEYEAST.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,278.00 | 1,300.00 | 1,200.00 | 1,212.00 | 1,212.00 | 107,530 |
| 2026-07-21 | 1,182.00 | 1,549.00 | 1,172.00 | 1,278.00 | 1,278.00 | 606,648 |
| 2026-07-20 | 1,273.00 | 1,278.00 | 1,180.00 | 1,192.00 | 1,192.00 | 31,556 |
| 2026-07-16 | 1,279.00 | 1,299.00 | 1,250.00 | 1,284.00 | 1,284.00 | 27,245 |
| 2026-07-15 | 1,285.00 | 1,311.00 | 1,266.00 | 1,279.00 | 1,279.00 | 22,895 |
| 2026-07-14 | 1,251.00 | 1,309.00 | 1,232.00 | 1,288.00 | 1,288.00 | 41,315 |
| 2026-07-13 | 1,310.00 | 1,332.00 | 1,277.00 | 1,315.00 | 1,315.00 | 15,804 |
| 2026-07-10 | 1,315.00 | 1,319.00 | 1,277.00 | 1,314.00 | 1,314.00 | 32,342 |
| 2026-07-09 | 1,388.00 | 1,400.00 | 1,260.00 | 1,315.00 | 1,315.00 | 41,370 |
| 2026-07-08 | 1,470.00 | 1,470.00 | 1,363.00 | 1,400.00 | 1,400.00 | 10,886 |
| 2026-07-07 | 1,470.00 | 1,498.00 | 1,414.00 | 1,448.00 | 1,448.00 | 24,177 |
| 2026-07-06 | 1,401.00 | 1,446.00 | 1,380.00 | 1,424.00 | 1,424.00 | 24,464 |
| 2026-07-03 | 1,430.00 | 1,457.00 | 1,375.00 | 1,416.00 | 1,416.00 | 30,345 |
| 2026-07-02 | 1,440.00 | 1,457.00 | 1,390.00 | 1,419.00 | 1,419.00 | 36,258 |
| 2026-07-01 | 1,380.00 | 1,480.00 | 1,359.00 | 1,430.00 | 1,430.00 | 23,270 |
| 2026-06-30 | 1,320.00 | 1,416.00 | 1,285.00 | 1,380.00 | 1,380.00 | 54,185 |
| 2026-06-29 | 1,181.00 | 1,316.00 | 1,181.00 | 1,290.00 | 1,290.00 | 55,983 |
| 2026-06-26 | 1,303.00 | 1,350.00 | 1,180.00 | 1,232.00 | 1,232.00 | 37,803 |
| 2026-06-25 | 1,349.00 | 1,380.00 | 1,291.00 | 1,314.00 | 1,314.00 | 37,267 |
| 2026-06-24 | 1,379.00 | 1,379.00 | 1,309.00 | 1,349.00 | 1,349.00 | 43,638 |
| 2026-06-23 | 1,458.00 | 1,470.00 | 1,325.00 | 1,335.00 | 1,335.00 | 97,910 |
| 2026-06-22 | 1,445.00 | 1,500.00 | 1,400.00 | 1,470.00 | 1,470.00 | 28,209 |
| 2026-06-19 | 1,550.00 | 1,550.00 | 1,432.00 | 1,500.00 | 1,500.00 | 65,840 |
| 2026-06-18 | 1,690.00 | 1,690.00 | 1,551.00 | 1,551.00 | 1,551.00 | 33,480 |
| 2026-06-17 | 1,611.00 | 1,669.00 | 1,563.00 | 1,650.00 | 1,650.00 | 25,957 |
| 2026-06-16 | 1,620.00 | 1,620.00 | 1,573.00 | 1,611.00 | 1,611.00 | 29,059 |
| 2026-06-15 | 1,610.00 | 1,730.00 | 1,550.00 | 1,588.00 | 1,588.00 | 55,256 |
| 2026-06-12 | 1,526.00 | 1,664.00 | 1,526.00 | 1,621.00 | 1,621.00 | 55,508 |
| 2026-06-11 | 1,536.00 | 1,590.00 | 1,440.00 | 1,526.00 | 1,526.00 | 81,569 |
| 2026-06-10 | 1,594.00 | 1,607.00 | 1,500.00 | 1,536.00 | 1,536.00 | 37,614 |
| 2026-06-09 | 1,500.00 | 1,600.00 | 1,500.00 | 1,594.00 | 1,594.00 | 70,976 |
| 2026-06-08 | 1,550.00 | 1,629.00 | 1,480.00 | 1,500.00 | 1,500.00 | 95,675 |
| 2026-06-05 | 1,614.00 | 1,615.00 | 1,510.00 | 1,599.00 | 1,599.00 | 48,720 |
| 2026-06-04 | 1,659.00 | 1,684.00 | 1,600.00 | 1,614.00 | 1,614.00 | 31,149 |
| 2026-06-02 | 1,719.00 | 1,719.00 | 1,561.00 | 1,659.00 | 1,659.00 | 151,966 |
| 2026-06-01 | 1,780.00 | 1,808.00 | 1,697.00 | 1,719.00 | 1,719.00 | 96,462 |
| 2026-05-29 | 1,889.00 | 1,949.00 | 1,794.00 | 1,809.00 | 1,809.00 | 72,460 |
| 2026-05-28 | 1,930.00 | 1,948.00 | 1,874.00 | 1,889.00 | 1,889.00 | 60,107 |
| 2026-05-27 | 2,000.00 | 2,000.00 | 1,880.00 | 1,930.00 | 1,930.00 | 82,485 |
| 2026-05-26 | 2,015.00 | 2,045.00 | 1,990.00 | 2,000.00 | 2,000.00 | 58,897 |
| 2026-05-22 | 2,005.00 | 2,065.00 | 1,999.00 | 2,015.00 | 2,015.00 | 60,377 |
| 2026-05-21 | 2,030.00 | 2,100.00 | 1,980.00 | 2,005.00 | 2,005.00 | 72,081 |
| 2026-05-20 | 2,110.00 | 2,110.00 | 1,981.00 | 2,005.00 | 2,005.00 | 28,546 |
| 2026-05-19 | 2,045.00 | 2,115.00 | 2,005.00 | 2,050.00 | 2,050.00 | 29,641 |
| 2026-05-18 | 2,155.00 | 2,155.00 | 2,000.00 | 2,050.00 | 2,050.00 | 74,434 |
| 2026-05-15 | 2,160.00 | 2,190.00 | 2,095.00 | 2,155.00 | 2,155.00 | 64,188 |
| 2026-05-14 | 2,115.00 | 2,220.00 | 2,115.00 | 2,185.00 | 2,185.00 | 66,096 |
| 2026-05-13 | 2,155.00 | 2,210.00 | 2,120.00 | 2,135.00 | 2,135.00 | 75,103 |
| 2026-05-12 | 2,255.00 | 2,270.00 | 2,125.00 | 2,155.00 | 2,155.00 | 132,497 |
| 2026-05-11 | 2,415.00 | 2,415.00 | 2,160.00 | 2,270.00 | 2,270.00 | 237,191 |
| 2026-05-08 | 2,405.00 | 2,450.00 | 2,365.00 | 2,415.00 | 2,415.00 | 28,099 |
| 2026-05-07 | 2,450.00 | 2,500.00 | 2,405.00 | 2,420.00 | 2,420.00 | 42,610 |
| 2026-05-06 | 2,620.00 | 2,635.00 | 2,420.00 | 2,470.00 | 2,470.00 | 175,685 |
| 2026-05-04 | 2,750.00 | 2,750.00 | 2,610.00 | 2,640.00 | 2,640.00 | 71,855 |
| 2026-04-30 | 2,850.00 | 2,850.00 | 2,710.00 | 2,750.00 | 2,750.00 | 47,558 |
| 2026-04-29 | 2,800.00 | 2,865.00 | 2,715.00 | 2,785.00 | 2,785.00 | 35,348 |
| 2026-04-28 | 2,795.00 | 2,905.00 | 2,785.00 | 2,800.00 | 2,800.00 | 54,103 |
| 2026-04-27 | 2,805.00 | 2,910.00 | 2,795.00 | 2,820.00 | 2,820.00 | 43,123 |
| 2026-04-24 | 2,885.00 | 2,895.00 | 2,825.00 | 2,830.00 | 2,830.00 | 23,899 |
| 2026-04-23 | 2,920.00 | 2,950.00 | 2,870.00 | 2,885.00 | 2,885.00 | 54,154 |
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.