East Asia Holdings Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-26 | 1,211.00 | 1,250.00 | 1,091.00 | 1,100.00 | 5,500.00 | 11,750 |
| 2026-06-25 | 1,214.00 | 1,214.00 | 1,184.00 | 1,202.00 | 6,010.00 | 8,046 |
| 2026-06-24 | 1,250.00 | 1,253.00 | 1,135.00 | 1,214.00 | 6,070.00 | 14,317 |
| 2026-06-23 | 1,379.00 | 1,379.00 | 1,200.00 | 1,260.00 | 6,300.00 | 15,767 |
| 2026-06-22 | 1,484.00 | 1,485.00 | 1,371.00 | 1,385.00 | 6,925.00 | 10,394 |
| 2026-06-19 | 1,542.00 | 1,542.00 | 1,475.00 | 1,496.00 | 7,480.00 | 5,272 |
| 2026-06-18 | 1,623.00 | 1,646.00 | 1,531.00 | 1,553.00 | 7,765.00 | 16,004 |
| 2026-06-17 | 1,689.00 | 1,689.00 | 1,521.00 | 1,662.00 | 8,310.00 | 31,142 |
| 2026-06-16 | 1,851.00 | 1,888.00 | 1,666.00 | 1,704.00 | 8,520.00 | 71,031 |
| 2026-05-18 | 772.00 | 772.00 | 650.00 | 713.00 | 10,695.00 | 37,874 |
| 2026-05-15 | 784.00 | 784.00 | 750.00 | 774.00 | 11,610.00 | 9,023 |
| 2026-05-14 | 773.00 | 788.00 | 755.00 | 784.00 | 11,760.00 | 10,338 |
| 2026-05-13 | 787.00 | 789.00 | 758.00 | 774.00 | 11,610.00 | 3,552 |
| 2026-05-12 | 797.00 | 797.00 | 754.00 | 777.00 | 11,655.00 | 9,334 |
| 2026-05-11 | 800.00 | 843.00 | 770.00 | 797.00 | 11,955.00 | 10,900 |
| 2026-05-08 | 801.00 | 806.00 | 778.00 | 802.00 | 12,030.00 | 9,515 |
| 2026-05-07 | 837.00 | 837.00 | 793.00 | 796.00 | 11,940.00 | 13,049 |
| 2026-05-06 | 805.00 | 855.00 | 802.00 | 838.00 | 12,570.00 | 50,389 |
| 2026-05-04 | 777.00 | 805.00 | 772.00 | 800.00 | 12,000.00 | 10,103 |
| 2026-04-30 | 777.00 | 781.00 | 764.00 | 777.00 | 11,655.00 | 8,837 |
| 2026-04-29 | 797.00 | 797.00 | 778.00 | 781.00 | 11,715.00 | 8,213 |
| 2026-04-28 | 821.00 | 821.00 | 792.00 | 797.00 | 11,955.00 | 8,651 |
| 2026-04-27 | 820.00 | 838.00 | 808.00 | 815.00 | 12,225.00 | 13,192 |
| 2026-04-24 | 797.00 | 865.00 | 797.00 | 820.00 | 12,300.00 | 32,194 |
| 2026-04-23 | 792.00 | 805.00 | 787.00 | 797.00 | 11,955.00 | 4,174 |
| 2026-04-22 | 786.00 | 797.00 | 774.00 | 792.00 | 11,880.00 | 2,821 |
| 2026-04-21 | 800.00 | 807.00 | 774.00 | 786.00 | 11,790.00 | 10,842 |
| 2026-04-20 | 800.00 | 808.00 | 789.00 | 794.00 | 11,910.00 | 7,806 |
| 2026-04-17 | 808.00 | 833.00 | 796.00 | 801.00 | 12,015.00 | 6,251 |
| 2026-04-16 | 776.00 | 849.00 | 776.00 | 803.00 | 12,045.00 | 24,332 |
| 2026-04-15 | 796.00 | 866.00 | 766.00 | 776.00 | 11,640.00 | 35,779 |
| 2026-04-14 | 775.00 | 785.00 | 768.00 | 775.00 | 11,625.00 | 5,430 |
| 2026-04-13 | 754.00 | 772.00 | 751.00 | 768.00 | 11,520.00 | 8,471 |
| 2026-04-10 | 770.00 | 771.00 | 750.00 | 754.00 | 11,310.00 | 6,754 |
| 2026-04-09 | 779.00 | 779.00 | 752.00 | 761.00 | 11,415.00 | 2,558 |
| 2026-04-08 | 750.00 | 780.00 | 741.00 | 758.00 | 11,370.00 | 8,547 |
| 2026-04-07 | 760.00 | 768.00 | 750.00 | 750.00 | 11,250.00 | 2,866 |
| 2026-04-06 | 783.00 | 785.00 | 753.00 | 760.00 | 11,400.00 | 6,230 |
| 2026-04-03 | 790.00 | 797.00 | 766.00 | 787.00 | 11,805.00 | 4,462 |
| 2026-04-02 | 784.00 | 813.00 | 777.00 | 790.00 | 11,850.00 | 5,751 |
| 2026-04-01 | 777.00 | 797.00 | 770.00 | 784.00 | 11,760.00 | 5,845 |
| 2026-03-31 | 772.00 | 788.00 | 760.00 | 770.00 | 11,550.00 | 4,821 |
| 2026-03-30 | 789.00 | 789.00 | 779.00 | 779.00 | 11,685.00 | 4,174 |
| 2026-03-27 | 798.00 | 799.00 | 785.00 | 791.00 | 11,865.00 | 2,896 |
| 2026-03-26 | 790.00 | 803.00 | 789.00 | 791.00 | 11,865.00 | 4,175 |
| 2026-03-25 | 808.00 | 808.00 | 785.00 | 788.00 | 11,820.00 | 3,748 |
| 2026-03-24 | 808.00 | 815.00 | 775.00 | 788.00 | 11,820.00 | 5,191 |
| 2026-03-23 | 823.00 | 831.00 | 800.00 | 815.00 | 12,225.00 | 5,835 |
| 2026-03-20 | 823.00 | 829.00 | 820.00 | 823.00 | 12,345.00 | 2,522 |
| 2026-03-19 | 824.00 | 829.00 | 808.00 | 823.00 | 12,345.00 | 4,661 |
| 2026-03-18 | 822.00 | 833.00 | 812.00 | 824.00 | 12,360.00 | 2,626 |
| 2026-03-17 | 822.00 | 830.00 | 811.00 | 822.00 | 12,330.00 | 3,497 |
| 2026-03-16 | 843.00 | 849.00 | 791.00 | 822.00 | 12,330.00 | 4,681 |
| 2026-03-13 | 835.00 | 856.00 | 831.00 | 843.00 | 12,645.00 | 6,904 |
| 2026-03-12 | 839.00 | 858.00 | 829.00 | 842.00 | 12,630.00 | 5,535 |
| 2026-03-11 | 821.00 | 846.00 | 810.00 | 834.00 | 12,510.00 | 5,736 |
| 2026-03-10 | 812.00 | 824.00 | 810.00 | 822.00 | 12,330.00 | 3,274 |
| 2026-03-09 | 809.00 | 833.00 | 797.00 | 812.00 | 12,180.00 | 3,754 |
| 2026-03-06 | 777.00 | 854.00 | 777.00 | 809.00 | 12,135.00 | 20,674 |
| 2026-03-05 | 736.00 | 800.00 | 736.00 | 777.00 | 11,655.00 | 14,056 |
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.