KEYEAST.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 4,250.00 | 4,355.00 | 4,200.00 | 4,215.00 | 4,215.00 | 54,106 |
| 2025-01-24 | 4,275.00 | 4,315.00 | 4,205.00 | 4,250.00 | 4,250.00 | 44,680 |
| 2025-01-23 | 4,305.00 | 4,335.00 | 4,250.00 | 4,275.00 | 4,275.00 | 35,545 |
| 2025-01-22 | 4,285.00 | 4,370.00 | 4,250.00 | 4,330.00 | 4,330.00 | 77,702 |
| 2025-01-21 | 4,405.00 | 4,440.00 | 4,300.00 | 4,325.00 | 4,325.00 | 49,194 |
| 2025-01-20 | 4,465.00 | 4,480.00 | 4,370.00 | 4,405.00 | 4,405.00 | 101,193 |
| 2025-01-17 | 4,425.00 | 4,895.00 | 4,410.00 | 4,465.00 | 4,465.00 | 1,856,797 |
| 2025-01-16 | 4,360.00 | 4,500.00 | 4,340.00 | 4,425.00 | 4,425.00 | 51,930 |
| 2025-01-15 | 4,400.00 | 4,445.00 | 4,310.00 | 4,345.00 | 4,345.00 | 62,219 |
| 2025-01-14 | 4,470.00 | 4,520.00 | 4,395.00 | 4,430.00 | 4,430.00 | 53,680 |
| 2025-01-13 | 4,800.00 | 4,800.00 | 4,440.00 | 4,455.00 | 4,455.00 | 150,380 |
| 2025-01-10 | 4,815.00 | 4,890.00 | 4,790.00 | 4,815.00 | 4,815.00 | 31,771 |
| 2025-01-09 | 4,830.00 | 4,935.00 | 4,780.00 | 4,830.00 | 4,830.00 | 49,386 |
| 2025-01-08 | 4,920.00 | 4,920.00 | 4,810.00 | 4,830.00 | 4,830.00 | 20,941 |
| 2025-01-07 | 4,860.00 | 4,985.00 | 4,835.00 | 4,855.00 | 4,855.00 | 46,933 |
| 2025-01-06 | 4,760.00 | 4,970.00 | 4,650.00 | 4,860.00 | 4,860.00 | 122,920 |
| 2025-01-03 | 4,895.00 | 4,970.00 | 4,775.00 | 4,840.00 | 4,840.00 | 60,510 |
| 2025-01-02 | 5,020.00 | 5,050.00 | 4,785.00 | 4,880.00 | 4,880.00 | 55,703 |
| 2024-12-30 | 4,960.00 | 5,020.00 | 4,900.00 | 5,020.00 | 5,020.00 | 25,841 |
| 2024-12-27 | 5,180.00 | 5,180.00 | 4,965.00 | 4,990.00 | 4,990.00 | 82,557 |
| 2024-12-26 | 5,200.00 | 5,300.00 | 5,140.00 | 5,200.00 | 5,200.00 | 41,572 |
| 2024-12-24 | 5,320.00 | 5,350.00 | 5,190.00 | 5,230.00 | 5,230.00 | 34,146 |
| 2024-12-23 | 5,230.00 | 5,300.00 | 5,170.00 | 5,270.00 | 5,270.00 | 35,249 |
| 2024-12-20 | 5,280.00 | 5,340.00 | 5,120.00 | 5,280.00 | 5,280.00 | 65,687 |
| 2024-12-19 | 5,280.00 | 5,390.00 | 5,190.00 | 5,280.00 | 5,280.00 | 50,235 |
| 2024-12-18 | 5,430.00 | 5,540.00 | 5,250.00 | 5,410.00 | 5,410.00 | 63,413 |
| 2024-12-17 | 5,260.00 | 5,440.00 | 5,240.00 | 5,420.00 | 5,420.00 | 86,982 |
| 2024-12-16 | 5,190.00 | 5,330.00 | 5,060.00 | 5,250.00 | 5,250.00 | 106,480 |
| 2024-12-13 | 4,850.00 | 5,300.00 | 4,830.00 | 5,180.00 | 5,180.00 | 231,646 |
| 2024-12-12 | 4,810.00 | 4,950.00 | 4,750.00 | 4,850.00 | 4,850.00 | 32,774 |
| 2024-12-11 | 4,530.00 | 4,920.00 | 4,530.00 | 4,810.00 | 4,810.00 | 79,185 |
| 2024-12-10 | 4,140.00 | 5,000.00 | 4,140.00 | 4,530.00 | 4,530.00 | 271,376 |
| 2024-12-09 | 4,555.00 | 4,595.00 | 4,225.00 | 4,225.00 | 4,225.00 | 97,592 |
| 2024-12-06 | 4,955.00 | 4,955.00 | 4,535.00 | 4,680.00 | 4,680.00 | 91,243 |
| 2024-12-05 | 5,020.00 | 5,080.00 | 4,900.00 | 4,970.00 | 4,970.00 | 83,751 |
| 2024-12-04 | 4,975.00 | 5,220.00 | 4,895.00 | 5,050.00 | 5,050.00 | 108,545 |
| 2024-12-03 | 4,590.00 | 5,130.00 | 4,540.00 | 5,050.00 | 5,050.00 | 337,281 |
| 2024-12-02 | 4,500.00 | 4,870.00 | 4,480.00 | 4,590.00 | 4,590.00 | 174,290 |
| 2024-11-29 | 4,480.00 | 4,530.00 | 4,425.00 | 4,490.00 | 4,490.00 | 18,034 |
| 2024-11-28 | 4,540.00 | 4,540.00 | 4,485.00 | 4,515.00 | 4,515.00 | 15,962 |
| 2024-11-27 | 4,530.00 | 4,555.00 | 4,435.00 | 4,510.00 | 4,510.00 | 20,790 |
| 2024-11-26 | 4,450.00 | 4,535.00 | 4,450.00 | 4,520.00 | 4,520.00 | 28,983 |
| 2024-11-25 | 4,345.00 | 4,480.00 | 4,340.00 | 4,460.00 | 4,460.00 | 39,045 |
| 2024-11-22 | 4,290.00 | 4,360.00 | 4,250.00 | 4,285.00 | 4,285.00 | 27,642 |
| 2024-11-21 | 4,380.00 | 4,395.00 | 4,280.00 | 4,285.00 | 4,285.00 | 30,202 |
| 2024-11-20 | 4,180.00 | 4,350.00 | 4,120.00 | 4,345.00 | 4,345.00 | 35,740 |
| 2024-11-19 | 4,100.00 | 4,175.00 | 4,040.00 | 4,160.00 | 4,160.00 | 17,919 |
| 2024-11-18 | 4,145.00 | 4,290.00 | 4,095.00 | 4,100.00 | 4,100.00 | 36,503 |
| 2024-11-15 | 4,030.00 | 4,115.00 | 3,875.00 | 4,100.00 | 4,100.00 | 54,041 |
| 2024-11-14 | 4,100.00 | 4,190.00 | 3,985.00 | 4,035.00 | 4,035.00 | 37,799 |
| 2024-11-13 | 4,295.00 | 4,320.00 | 4,000.00 | 4,140.00 | 4,140.00 | 113,992 |
| 2024-11-12 | 4,530.00 | 4,530.00 | 4,275.00 | 4,295.00 | 4,295.00 | 39,916 |
| 2024-11-11 | 4,600.00 | 4,640.00 | 4,455.00 | 4,455.00 | 4,455.00 | 42,788 |
| 2024-11-08 | 4,690.00 | 4,730.00 | 4,650.00 | 4,650.00 | 4,650.00 | 27,311 |
| 2024-11-07 | 4,710.00 | 4,710.00 | 4,570.00 | 4,690.00 | 4,690.00 | 33,119 |
| 2024-11-06 | 4,630.00 | 4,785.00 | 4,600.00 | 4,655.00 | 4,655.00 | 37,207 |
| 2024-11-05 | 4,525.00 | 4,690.00 | 4,510.00 | 4,625.00 | 4,625.00 | 65,666 |
| 2024-11-04 | 4,425.00 | 4,790.00 | 4,415.00 | 4,510.00 | 4,510.00 | 610,529 |
| 2024-11-01 | 4,400.00 | 4,490.00 | 4,400.00 | 4,425.00 | 4,425.00 | 20,281 |
| 2024-10-31 | 4,445.00 | 4,450.00 | 4,385.00 | 4,450.00 | 4,450.00 | 28,654 |
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.