See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.44▲ 2.36%
← 054780.KQ stock page

KEYEAST.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-222,990.002,990.002,915.002,940.002,940.0025,783
2026-04-212,955.002,995.002,925.002,990.002,990.0075,937
2026-04-203,000.003,030.002,810.002,975.002,975.00106,617
2026-04-173,055.003,095.002,955.002,995.002,995.00143,362
2026-04-162,950.003,010.002,930.002,945.002,945.0063,564
2026-04-152,855.002,990.002,830.002,950.002,950.00126,988
2026-04-142,795.002,875.002,735.002,855.002,855.00195,565
2026-04-132,615.002,740.002,615.002,690.002,690.00109,947
2026-04-102,560.002,655.002,560.002,625.002,625.0039,767
2026-04-092,520.002,615.002,495.002,575.002,575.0021,308
2026-04-082,515.002,605.002,500.002,575.002,575.0025,322
2026-04-072,515.002,535.002,400.002,490.002,490.0019,263
2026-04-062,585.002,605.002,515.002,515.002,515.0037,694
2026-04-032,555.002,625.002,550.002,610.002,610.0022,334
2026-04-022,660.002,670.002,520.002,550.002,550.0038,289
2026-04-012,580.002,675.002,580.002,600.002,600.0047,045
2026-03-312,705.002,705.002,560.002,580.002,580.0069,854
2026-03-302,675.002,790.002,505.002,710.002,710.0092,732
2026-03-272,570.002,740.002,515.002,655.002,655.00164,111
2026-03-262,515.002,595.002,490.002,530.002,530.0043,180
2026-03-252,605.002,605.002,505.002,535.002,535.0035,205
2026-03-242,530.002,585.002,420.002,570.002,570.00105,959
2026-03-232,595.002,615.002,525.002,550.002,550.0063,033
2026-03-202,625.002,670.002,460.002,625.002,625.0094,067
2026-03-192,575.002,700.002,510.002,630.002,630.00147,117
2026-03-182,515.002,575.002,480.002,575.002,575.0079,092
2026-03-172,490.002,495.002,435.002,485.002,485.0037,632
2026-03-162,500.002,550.002,400.002,485.002,485.0048,708
2026-03-132,355.002,475.002,270.002,470.002,470.0058,048
2026-03-122,280.002,360.002,265.002,360.002,360.0016,392
2026-03-112,280.002,360.002,280.002,285.002,285.0050,777
2026-03-102,310.002,350.002,205.002,285.002,285.0048,965
2026-03-092,390.002,430.002,190.002,260.002,260.0056,479
2026-03-062,360.002,440.002,320.002,390.002,390.0059,988
2026-03-052,190.002,350.002,190.002,320.002,320.00106,222
2026-03-042,440.002,445.002,155.002,155.002,155.00265,990
2026-03-032,525.002,525.002,445.002,450.002,450.00128,420
2026-02-272,510.002,655.002,500.002,555.002,555.0093,335
2026-02-262,650.002,675.002,515.002,515.002,515.00195,543
2026-02-252,680.002,685.002,645.002,650.002,650.0084,689
2026-02-242,690.002,690.002,640.002,670.002,670.00149,635
2026-02-232,755.002,785.002,650.002,695.002,695.00151,949
2026-02-202,865.002,865.002,720.002,750.002,750.00198,897
2026-02-192,865.002,900.002,805.002,865.002,865.0035,419
2026-02-132,980.002,980.002,860.002,865.002,865.0097,699
2026-02-122,980.003,000.002,945.002,980.002,980.0020,863
2026-02-112,930.002,995.002,905.002,980.002,980.0042,101
2026-02-102,985.003,060.002,820.002,960.002,960.0090,249
2026-02-092,885.003,075.002,810.002,985.002,985.00125,380
2026-02-062,870.002,915.002,760.002,890.002,890.0097,791
2026-02-052,920.002,985.002,895.002,910.002,910.0046,744
2026-02-042,850.003,000.002,850.002,940.002,940.0070,822
2026-02-032,820.002,900.002,810.002,850.002,850.0061,803
2026-02-022,870.002,890.002,790.002,815.002,815.00131,405
2026-01-303,050.003,050.002,900.002,900.002,900.00129,528
2026-01-293,035.003,035.002,870.003,010.003,010.00149,242
2026-01-283,025.003,130.003,020.003,040.003,040.0068,967
2026-01-273,025.003,140.002,950.003,040.003,040.0068,711
2026-01-262,920.003,210.002,900.003,050.003,050.00183,301
2026-01-232,865.002,960.002,850.002,920.002,920.00105,760
← NewerPage 3 of 21 · 1,228 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.