East Asia Holdings Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5,560.00 | 5,720.00 | 5,510.00 | 5,710.00 | 5,710.00 | 21,516 |
| 2026-10-21 | 5,590.00 | 5,610.00 | 5,300.00 | 5,560.00 | 5,560.00 | 27,463 |
| 2026-10-20 | 5,850.00 | 5,850.00 | 5,420.00 | 5,470.00 | 5,470.00 | 21,496 |
| 2026-10-19 | 5,800.00 | 6,050.00 | 5,690.00 | 5,910.00 | 5,910.00 | 28,580 |
| 2026-10-16 | 5,600.00 | 6,000.00 | 5,600.00 | 5,920.00 | 5,920.00 | 13,018 |
| 2026-10-15 | 6,320.00 | 6,320.00 | 5,520.00 | 5,600.00 | 5,600.00 | 17,490 |
| 2026-10-14 | 6,680.00 | 6,680.00 | 6,110.00 | 6,170.00 | 6,170.00 | 26,053 |
| 2026-10-13 | 6,650.00 | 6,730.00 | 6,380.00 | 6,680.00 | 6,680.00 | 29,993 |
| 2026-10-12 | 6,370.00 | 7,350.00 | 5,880.00 | 7,350.00 | 7,350.00 | 38,080 |
| 2026-10-08 | 6,570.00 | 6,600.00 | 6,030.00 | 6,530.00 | 6,530.00 | 49,359 |
| 2026-10-07 | 6,270.00 | 6,490.00 | 5,990.00 | 6,220.00 | 6,220.00 | 44,529 |
| 2026-10-06 | 5,800.00 | 6,220.00 | 5,640.00 | 6,180.00 | 6,180.00 | 38,394 |
| 2026-10-02 | 5,450.00 | 5,670.00 | 5,440.00 | 5,660.00 | 5,660.00 | 4,183 |
| 2026-10-01 | 5,440.00 | 5,530.00 | 5,200.00 | 5,460.00 | 5,460.00 | 3,920 |
| 2026-09-30 | 5,290.00 | 5,470.00 | 5,230.00 | 5,470.00 | 5,470.00 | 2,349 |
| 2026-09-29 | 5,490.00 | 5,510.00 | 5,250.00 | 5,480.00 | 5,480.00 | 8,309 |
| 2026-09-28 | 5,410.00 | 5,430.00 | 5,350.00 | 5,380.00 | 5,380.00 | 2,521 |
| 2026-09-23 | 5,440.00 | 5,570.00 | 5,430.00 | 5,430.00 | 5,430.00 | 2,555 |
| 2026-09-22 | 5,590.00 | 5,590.00 | 5,300.00 | 5,440.00 | 5,440.00 | 8,025 |
| 2026-09-21 | 5,780.00 | 5,810.00 | 5,560.00 | 5,660.00 | 5,660.00 | 6,545 |
| 2026-09-18 | 6,030.00 | 7,390.00 | 5,610.00 | 5,740.00 | 5,740.00 | 44,270 |
| 2026-08-25 | 1,187.00 | 1,207.00 | 1,156.00 | 1,201.00 | 6,005.00 | 6,672 |
| 2026-08-24 | 1,187.00 | 1,194.00 | 1,163.00 | 1,186.00 | 5,930.00 | 2,737 |
| 2026-08-21 | 1,197.00 | 1,204.00 | 1,162.00 | 1,183.00 | 5,915.00 | 3,361 |
| 2026-08-20 | 1,211.00 | 1,223.00 | 1,188.00 | 1,198.00 | 5,990.00 | 1,964 |
| 2026-08-19 | 1,201.00 | 1,241.00 | 1,159.00 | 1,211.00 | 6,055.00 | 1,211 |
| 2026-08-18 | 1,220.00 | 1,249.00 | 1,202.00 | 1,208.00 | 6,040.00 | 2,580 |
| 2026-08-14 | 1,239.00 | 1,260.00 | 1,190.00 | 1,217.00 | 6,085.00 | 7,368 |
| 2026-08-13 | 1,231.00 | 1,284.00 | 1,208.00 | 1,239.00 | 6,195.00 | 1,963 |
| 2026-08-12 | 1,268.00 | 1,290.00 | 1,231.00 | 1,242.00 | 6,210.00 | 5,252 |
| 2026-08-11 | 1,199.00 | 1,274.00 | 1,198.00 | 1,268.00 | 6,340.00 | 19,571 |
| 2026-08-10 | 1,105.00 | 1,215.00 | 1,105.00 | 1,179.00 | 5,895.00 | 11,768 |
| 2026-08-07 | 1,130.00 | 1,130.00 | 1,082.00 | 1,101.00 | 5,505.00 | 3,986 |
| 2026-08-06 | 1,171.00 | 1,171.00 | 1,094.00 | 1,126.00 | 5,630.00 | 3,300 |
| 2026-08-05 | 1,083.00 | 1,160.00 | 1,050.00 | 1,137.00 | 5,685.00 | 7,929 |
| 2026-08-04 | 1,089.00 | 1,135.00 | 1,086.00 | 1,092.00 | 5,460.00 | 1,504 |
| 2026-08-03 | 1,090.00 | 1,160.00 | 1,066.00 | 1,086.00 | 5,430.00 | 6,682 |
| 2026-07-31 | 1,090.00 | 1,185.00 | 1,077.00 | 1,110.00 | 5,550.00 | 20,387 |
| 2026-07-30 | 1,020.00 | 1,102.00 | 1,001.00 | 1,090.00 | 5,450.00 | 23,537 |
| 2026-07-29 | 1,089.00 | 1,100.00 | 981.00 | 1,015.00 | 5,075.00 | 21,618 |
| 2026-07-28 | 1,075.00 | 1,116.00 | 1,033.00 | 1,100.00 | 5,500.00 | 16,345 |
| 2026-07-27 | 1,108.00 | 1,109.00 | 1,075.00 | 1,100.00 | 5,500.00 | 8,177 |
| 2026-07-24 | 1,124.00 | 1,128.00 | 1,083.00 | 1,111.00 | 5,555.00 | 7,189 |
| 2026-07-23 | 1,107.00 | 1,124.00 | 1,089.00 | 1,121.00 | 5,605.00 | 5,886 |
| 2026-07-22 | 1,223.00 | 1,275.00 | 1,050.00 | 1,102.00 | 5,510.00 | 99,160 |
| 2026-07-21 | 1,250.00 | 1,276.00 | 1,171.00 | 1,221.00 | 6,105.00 | 56,757 |
| 2026-07-20 | 1,240.00 | 1,284.00 | 1,205.00 | 1,250.00 | 6,250.00 | 6,108 |
| 2026-07-16 | 1,180.00 | 1,244.00 | 1,180.00 | 1,240.00 | 6,200.00 | 3,945 |
| 2026-07-15 | 1,156.00 | 1,220.00 | 1,146.00 | 1,180.00 | 5,900.00 | 5,308 |
| 2026-07-14 | 1,125.00 | 1,220.00 | 1,125.00 | 1,156.00 | 5,780.00 | 4,161 |
| 2026-07-13 | 1,228.00 | 1,228.00 | 1,161.00 | 1,164.00 | 5,820.00 | 2,438 |
| 2026-07-10 | 1,171.00 | 1,221.00 | 1,147.00 | 1,218.00 | 6,090.00 | 3,970 |
| 2026-07-09 | 1,189.00 | 1,218.00 | 1,111.00 | 1,171.00 | 5,855.00 | 6,259 |
| 2026-07-08 | 1,204.00 | 1,234.00 | 1,188.00 | 1,200.00 | 6,000.00 | 5,926 |
| 2026-07-07 | 1,240.00 | 1,240.00 | 1,169.00 | 1,194.00 | 5,970.00 | 3,006 |
| 2026-07-06 | 1,200.00 | 1,226.00 | 1,183.00 | 1,208.00 | 6,040.00 | 3,028 |
| 2026-07-03 | 1,216.00 | 1,274.00 | 1,115.00 | 1,200.00 | 6,000.00 | 4,232 |
| 2026-07-02 | 1,255.00 | 1,256.00 | 1,190.00 | 1,210.00 | 6,050.00 | 4,809 |
| 2026-07-01 | 1,199.00 | 1,199.00 | 1,159.00 | 1,195.00 | 5,975.00 | 3,018 |
| 2026-06-30 | 1,110.00 | 1,214.00 | 1,104.00 | 1,159.00 | 5,795.00 | 11,388 |
Page 1 of 4 · 211 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.