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%WTI99.43▲ 2.35%
← 054780.KQ stock page

KEYEAST.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-254,395.004,470.004,370.004,415.004,415.0025,545
2025-04-244,405.004,515.004,350.004,380.004,380.0076,286
2025-04-234,375.004,410.004,345.004,385.004,385.0029,144
2025-04-224,410.004,445.004,280.004,375.004,375.0049,318
2025-04-214,405.004,480.004,280.004,410.004,410.0036,463
2025-04-184,490.004,580.004,305.004,465.004,465.0063,004
2025-04-174,445.004,515.004,390.004,485.004,485.0065,158
2025-04-164,285.004,470.004,280.004,445.004,445.00110,848
2025-04-154,220.004,625.004,025.004,285.004,285.00818,698
2025-04-144,050.004,130.004,040.004,125.004,125.0032,217
2025-04-113,800.004,175.003,785.004,090.004,090.00263,379
2025-04-103,795.003,870.003,720.003,820.003,820.0050,202
2025-04-093,780.003,807.003,600.003,640.003,640.0093,101
2025-04-083,995.003,995.003,810.003,835.003,835.0038,233
2025-04-074,070.004,070.003,855.003,865.003,865.0087,168
2025-04-044,010.004,150.003,970.004,115.004,115.0049,908
2025-04-034,060.004,060.003,975.004,015.004,015.0053,431
2025-04-024,140.004,170.004,020.004,065.004,065.0028,264
2025-04-013,940.004,180.003,940.004,140.004,140.0050,800
2025-03-314,100.004,195.003,975.003,980.003,980.0072,609
2025-03-284,240.004,245.004,135.004,155.004,155.0049,704
2025-03-274,270.004,360.004,225.004,250.004,250.0027,264
2025-03-264,240.004,285.004,200.004,275.004,275.0033,541
2025-03-254,280.004,400.004,215.004,225.004,225.0068,940
2025-03-244,250.004,335.004,240.004,280.004,280.0036,903
2025-03-214,310.004,335.004,235.004,250.004,250.0029,701
2025-03-204,310.004,365.004,255.004,300.004,300.0034,217
2025-03-194,230.004,370.004,230.004,300.004,300.0063,425
2025-03-184,280.004,305.004,235.004,235.004,235.0039,553
2025-03-174,285.004,315.004,245.004,280.004,280.0026,453
2025-03-144,215.004,285.004,215.004,255.004,255.0025,981
2025-03-134,280.004,385.004,230.004,230.004,230.0066,736
2025-03-124,215.004,340.004,215.004,280.004,280.0030,778
2025-03-114,250.004,350.004,120.004,215.004,215.0069,335
2025-03-104,280.004,370.004,210.004,290.004,290.0099,079
2025-03-074,390.004,545.004,280.004,280.004,280.00183,043
2025-03-064,315.004,525.004,280.004,390.004,390.00203,723
2025-03-054,305.004,365.004,255.004,315.004,315.0089,306
2025-03-044,305.004,400.004,215.004,305.004,305.00172,020
2025-02-284,485.004,775.004,365.004,385.004,385.00527,729
2025-02-274,550.004,690.004,485.004,540.004,540.00213,081
2025-02-264,610.004,655.004,510.004,595.004,595.00217,921
2025-02-254,760.004,925.004,675.004,685.004,685.00811,893
2025-02-244,700.004,795.004,645.004,700.004,700.00462,986
2025-02-215,500.005,500.004,730.004,795.004,795.003,464,881
2025-02-204,180.005,230.004,130.005,230.005,230.003,564,205
2025-02-194,060.004,095.003,990.004,030.004,030.0064,687
2025-02-184,150.004,160.004,020.004,060.004,060.0086,208
2025-02-174,465.004,465.004,120.004,120.004,120.00316,936
2025-02-144,160.004,260.004,160.004,205.004,205.00119,642
2025-02-134,155.004,225.004,110.004,160.004,160.0043,828
2025-02-124,285.004,310.004,140.004,160.004,160.0074,699
2025-02-114,230.004,260.004,145.004,225.004,225.0036,235
2025-02-104,110.004,305.004,065.004,140.004,140.0061,961
2025-02-074,175.004,210.004,140.004,150.004,150.0037,373
2025-02-064,200.004,275.004,175.004,175.004,175.0032,331
2025-02-054,110.004,280.004,110.004,150.004,150.0027,337
2025-02-044,315.004,315.004,085.004,105.004,105.0028,640
2025-02-034,180.004,190.004,015.004,040.004,040.00112,088
2025-01-314,250.004,355.004,200.004,215.004,215.0054,106
← NewerPage 7 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.