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%WTI99.40▲ 2.32%
← 054780.KQ stock page

KEYEAST.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-222,960.002,960.002,820.002,875.002,875.00187,101
2026-01-213,050.003,050.002,905.002,910.002,910.00205,876
2026-01-203,070.003,125.003,000.003,070.003,070.00122,695
2026-01-193,190.003,195.003,050.003,070.003,070.00185,985
2026-01-163,265.003,290.003,150.003,195.003,195.0090,561
2026-01-153,305.003,335.003,225.003,265.003,265.0057,492
2026-01-143,300.003,355.003,255.003,305.003,305.0052,216
2026-01-133,390.003,400.003,250.003,330.003,330.0070,974
2026-01-123,130.003,425.003,115.003,390.003,390.00174,180
2026-01-093,160.003,195.003,090.003,160.003,160.0056,031
2026-01-083,295.003,295.003,160.003,160.003,160.00108,122
2026-01-073,410.003,420.003,195.003,295.003,295.00185,275
2026-01-063,450.003,480.003,360.003,445.003,445.0070,053
2026-01-053,485.003,545.003,295.003,450.003,450.00200,274
2026-01-023,220.003,495.003,220.003,475.003,475.00184,121
2025-12-303,150.003,330.003,150.003,215.003,215.00132,050
2025-12-293,260.003,345.003,150.003,195.003,195.00117,611
2025-12-263,430.003,460.003,165.003,250.003,250.00298,620
2025-12-243,435.003,460.003,360.003,400.003,400.0047,857
2025-12-233,435.003,470.003,365.003,435.003,435.00106,633
2025-12-223,690.003,690.003,400.003,435.003,435.00243,823
2025-12-193,780.003,780.003,300.003,590.003,590.00861,570
2025-12-184,000.004,020.003,920.003,950.003,950.0060,689
2025-12-173,990.004,055.003,905.004,030.004,030.0059,006
2025-12-164,000.004,035.003,935.003,990.003,990.0037,666
2025-12-153,970.004,050.003,935.003,995.003,995.0054,366
2025-12-124,135.004,135.003,980.004,050.004,050.0061,312
2025-12-114,100.004,135.004,010.004,045.004,045.0085,514
2025-12-104,175.004,175.004,020.004,075.004,075.0056,753
2025-12-094,070.004,175.004,025.004,150.004,150.0051,323
2025-12-084,315.004,355.004,055.004,125.004,125.00151,606
2025-12-054,240.004,485.004,155.004,360.004,360.00182,305
2025-12-044,125.004,210.004,050.004,055.004,055.0062,148
2025-12-034,305.004,380.004,100.004,125.004,125.0063,911
2025-12-024,385.004,500.004,215.004,270.004,270.0072,091
2025-12-014,460.004,600.004,300.004,385.004,385.0093,516
2025-11-284,090.004,450.004,055.004,425.004,425.00245,322
2025-11-273,850.004,150.003,850.004,100.004,100.00108,656
2025-11-263,655.003,885.003,655.003,885.003,885.0069,528
2025-11-253,650.003,900.003,650.003,680.003,680.0053,976
2025-11-243,850.003,895.003,650.003,685.003,685.00104,091
2025-11-214,045.004,045.003,860.003,885.003,885.0079,477
2025-11-204,020.004,100.003,990.004,075.004,075.0037,833
2025-11-194,015.004,110.003,900.004,005.004,005.0056,930
2025-11-184,145.004,180.004,000.004,015.004,015.0097,509
2025-11-174,230.004,230.004,060.004,145.004,145.0050,096
2025-11-144,060.004,220.004,060.004,150.004,150.0086,797
2025-11-134,270.004,285.004,180.004,195.004,195.0070,867
2025-11-124,220.004,305.004,180.004,270.004,270.0067,562
2025-11-114,355.004,445.004,145.004,240.004,240.00190,419
2025-11-104,510.004,510.004,380.004,380.004,380.0088,717
2025-11-074,545.004,545.004,370.004,450.004,450.0088,373
2025-11-064,670.004,710.004,520.004,555.004,555.0062,395
2025-11-054,735.004,740.004,555.004,670.004,670.00125,580
2025-11-044,730.004,880.004,700.004,770.004,770.0070,359
2025-11-034,945.004,945.004,690.004,730.004,730.00111,321
2025-10-314,830.004,970.004,760.004,800.004,800.00107,844
2025-10-304,885.005,080.004,745.004,915.004,915.00134,733
2025-10-295,050.005,070.004,900.004,930.004,930.00116,919
2025-10-284,970.005,140.004,890.005,030.005,030.00127,899
← NewerPage 4 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.