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%WTI99.10▲ 2.01%
← 054780.KQ stock page

KEYEAST.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-254,380.004,380.004,275.004,290.004,290.0074,031
2025-07-244,405.004,450.004,335.004,335.004,335.0069,265
2025-07-234,430.004,485.004,310.004,405.004,405.0082,315
2025-07-224,515.004,540.004,400.004,430.004,430.00113,686
2025-07-214,500.004,535.004,415.004,510.004,510.0092,352
2025-07-184,415.004,475.004,380.004,415.004,415.0062,995
2025-07-174,390.004,470.004,335.004,455.004,455.0071,909
2025-07-164,500.004,510.004,410.004,430.004,430.0064,910
2025-07-154,455.004,530.004,430.004,500.004,500.0095,463
2025-07-144,495.004,500.004,380.004,475.004,475.0088,346
2025-07-114,395.004,460.004,395.004,435.004,435.0093,931
2025-07-104,365.004,430.004,315.004,395.004,395.00101,097
2025-07-094,325.004,375.004,305.004,365.004,365.00112,575
2025-07-084,350.004,840.004,300.004,310.004,310.002,951,843
2025-07-074,355.004,395.004,250.004,325.004,325.0040,406
2025-07-044,365.004,405.004,300.004,355.004,355.0051,283
2025-07-034,390.004,390.004,290.004,365.004,365.0054,637
2025-07-024,325.004,395.004,240.004,345.004,345.00111,635
2025-07-014,390.004,425.004,300.004,365.004,365.0071,306
2025-06-304,400.004,515.004,355.004,355.004,355.00124,571
2025-06-274,370.004,505.004,355.004,400.004,400.00119,607
2025-06-264,420.004,445.004,365.004,370.004,370.00109,116
2025-06-254,525.004,530.004,435.004,445.004,445.00161,578
2025-06-244,575.004,585.004,485.004,530.004,530.00218,359
2025-06-234,550.004,590.004,450.004,545.004,545.00385,729
2025-06-204,690.004,745.004,500.004,620.004,620.00706,924
2025-06-194,165.005,230.004,165.004,730.004,730.008,634,310
2025-06-184,060.004,175.004,060.004,165.004,165.0023,241
2025-06-174,210.004,210.004,095.004,150.004,150.0033,205
2025-06-164,020.004,195.004,020.004,185.004,185.0027,493
2025-06-134,390.004,390.004,030.004,190.004,190.00175,131
2025-06-124,305.004,360.004,290.004,290.004,290.0053,240
2025-06-114,400.004,400.004,315.004,350.004,350.0057,707
2025-06-104,285.004,485.004,210.004,360.004,360.00115,209
2025-06-094,240.004,300.004,200.004,285.004,285.0043,407
2025-06-054,170.004,250.004,160.004,200.004,200.0062,777
2025-06-044,250.004,250.004,160.004,220.004,220.0019,545
2025-06-024,190.004,230.004,150.004,150.004,150.009,803
2025-05-304,100.004,200.004,100.004,135.004,135.0011,726
2025-05-294,210.004,210.004,110.004,130.004,130.0014,191
2025-05-284,100.004,195.004,100.004,130.004,130.0019,641
2025-05-274,130.004,170.004,105.004,110.004,110.009,010
2025-05-264,180.004,180.004,080.004,160.004,160.0017,503
2025-05-234,100.004,165.003,990.004,045.004,045.0035,966
2025-05-224,100.004,100.004,020.004,045.004,045.0016,618
2025-05-213,990.004,100.003,990.004,100.004,100.0012,910
2025-05-204,000.004,050.003,995.004,035.004,035.0020,947
2025-05-194,000.004,050.003,965.004,000.004,000.0026,232
2025-05-164,255.004,255.004,030.004,050.004,050.00100,406
2025-05-154,255.004,320.004,250.004,255.004,255.0024,938
2025-05-144,270.004,295.004,250.004,295.004,295.0026,665
2025-05-134,395.004,395.004,250.004,290.004,290.0026,679
2025-05-124,250.004,375.004,240.004,330.004,330.0022,643
2025-05-094,355.004,400.004,255.004,305.004,305.0034,438
2025-05-084,365.004,365.004,230.004,350.004,350.0019,967
2025-05-074,340.004,375.004,250.004,365.004,365.0027,080
2025-05-024,420.004,485.004,215.004,340.004,340.0048,377
2025-04-304,360.004,495.004,355.004,420.004,420.0029,000
2025-04-294,455.004,485.004,350.004,395.004,395.0016,377
2025-04-284,415.004,495.004,395.004,395.004,395.0054,917
← NewerPage 6 of 21 · 1,223 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.