East Asia Holdings Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-05 | 736.00 | 800.00 | 736.00 | 777.00 | 11,655.00 | 14,056 |
| 2026-03-04 | 831.00 | 834.00 | 680.00 | 736.00 | 11,040.00 | 29,536 |
| 2026-03-03 | 900.00 | 900.00 | 834.00 | 841.00 | 12,615.00 | 26,488 |
| 2026-02-27 | 938.00 | 938.00 | 900.00 | 903.00 | 13,545.00 | 25,924 |
| 2026-02-26 | 950.00 | 953.00 | 925.00 | 940.00 | 14,100.00 | 14,947 |
| 2026-02-25 | 1,058.00 | 1,125.00 | 945.00 | 950.00 | 14,250.00 | 72,492 |
| 2026-02-24 | 940.00 | 986.00 | 926.00 | 979.00 | 14,685.00 | 40,398 |
| 2026-02-23 | 927.00 | 943.00 | 917.00 | 943.00 | 14,145.00 | 15,758 |
| 2026-02-20 | 948.00 | 948.00 | 922.00 | 930.00 | 13,950.00 | 12,886 |
| 2026-02-19 | 958.00 | 973.00 | 939.00 | 951.00 | 14,265.00 | 12,783 |
| 2026-02-13 | 1,006.00 | 1,006.00 | 975.00 | 976.00 | 14,640.00 | 11,418 |
| 2026-02-12 | 1,003.00 | 1,024.00 | 976.00 | 1,006.00 | 15,090.00 | 14,233 |
| 2026-02-11 | 941.00 | 1,007.00 | 928.00 | 1,003.00 | 15,045.00 | 23,119 |
| 2026-02-10 | 946.00 | 950.00 | 925.00 | 941.00 | 14,115.00 | 9,720 |
| 2026-02-09 | 925.00 | 946.00 | 925.00 | 941.00 | 14,115.00 | 7,287 |
| 2026-02-06 | 932.00 | 937.00 | 918.00 | 923.00 | 13,845.00 | 10,583 |
| 2026-02-05 | 956.00 | 975.00 | 918.00 | 932.00 | 13,980.00 | 7,406 |
| 2026-02-04 | 960.00 | 965.00 | 951.00 | 955.00 | 14,325.00 | 3,535 |
| 2026-02-03 | 940.00 | 971.00 | 940.00 | 960.00 | 14,400.00 | 5,506 |
| 2026-02-02 | 955.00 | 960.00 | 930.00 | 939.00 | 14,085.00 | 7,597 |
| 2026-01-30 | 972.00 | 972.00 | 945.00 | 955.00 | 14,325.00 | 10,635 |
| 2026-01-29 | 975.00 | 977.00 | 946.00 | 969.00 | 14,535.00 | 7,217 |
| 2026-01-28 | 995.00 | 998.00 | 965.00 | 973.00 | 14,595.00 | 13,166 |
| 2026-01-27 | 971.00 | 1,010.00 | 971.00 | 990.00 | 14,850.00 | 11,725 |
| 2026-01-26 | 963.00 | 974.00 | 946.00 | 968.00 | 14,520.00 | 16,675 |
| 2026-01-23 | 977.00 | 1,120.00 | 960.00 | 962.00 | 14,430.00 | 79,034 |
| 2026-01-22 | 957.00 | 985.00 | 956.00 | 970.00 | 14,550.00 | 8,444 |
| 2026-01-21 | 1,000.00 | 1,003.00 | 920.00 | 956.00 | 14,340.00 | 16,095 |
| 2026-01-20 | 1,006.00 | 1,011.00 | 992.00 | 1,000.00 | 15,000.00 | 10,653 |
| 2026-01-19 | 1,020.00 | 1,020.00 | 997.00 | 1,006.00 | 15,090.00 | 11,046 |
| 2026-01-16 | 1,027.00 | 1,028.00 | 1,002.00 | 1,012.00 | 15,180.00 | 10,688 |
| 2026-01-15 | 1,031.00 | 1,078.00 | 1,019.00 | 1,026.00 | 15,390.00 | 9,221 |
| 2026-01-14 | 1,044.00 | 1,060.00 | 1,013.00 | 1,025.00 | 15,375.00 | 9,496 |
| 2026-01-13 | 1,070.00 | 1,075.00 | 1,026.00 | 1,044.00 | 15,660.00 | 8,420 |
| 2026-01-12 | 1,082.00 | 1,092.00 | 1,000.00 | 1,070.00 | 16,050.00 | 11,958 |
| 2026-01-09 | 1,119.00 | 1,119.00 | 1,080.00 | 1,082.00 | 16,230.00 | 14,445 |
| 2026-01-08 | 1,140.00 | 1,143.00 | 1,120.00 | 1,121.00 | 16,815.00 | 6,238 |
| 2026-01-07 | 1,167.00 | 1,190.00 | 1,115.00 | 1,155.00 | 17,325.00 | 5,253 |
| 2026-01-06 | 1,181.00 | 1,196.00 | 1,153.00 | 1,167.00 | 17,505.00 | 7,392 |
| 2026-01-05 | 1,193.00 | 1,198.00 | 1,145.00 | 1,188.00 | 17,820.00 | 16,589 |
| 2026-01-02 | 1,144.00 | 1,199.00 | 1,139.00 | 1,172.00 | 17,580.00 | 16,719 |
| 2025-12-30 | 1,101.00 | 1,139.00 | 1,088.00 | 1,112.00 | 16,680.00 | 4,148 |
| 2025-12-29 | 1,102.00 | 1,110.00 | 1,087.00 | 1,101.00 | 16,515.00 | 4,828 |
| 2025-12-26 | 1,095.00 | 1,120.00 | 1,082.00 | 1,103.00 | 16,545.00 | 5,673 |
| 2025-12-24 | 1,119.00 | 1,119.00 | 1,090.00 | 1,094.00 | 16,410.00 | 8,565 |
| 2025-12-23 | 1,119.00 | 1,122.00 | 1,113.00 | 1,117.00 | 16,755.00 | 4,758 |
| 2025-12-22 | 1,130.00 | 1,155.00 | 1,118.00 | 1,123.00 | 16,845.00 | 8,303 |
| 2025-12-19 | 1,146.00 | 1,155.00 | 1,120.00 | 1,136.00 | 17,040.00 | 5,504 |
| 2025-12-18 | 1,134.00 | 1,140.00 | 1,131.00 | 1,139.00 | 17,085.00 | 5,191 |
| 2025-12-17 | 1,145.00 | 1,169.00 | 1,135.00 | 1,136.00 | 17,040.00 | 5,900 |
| 2025-12-16 | 1,177.00 | 1,177.00 | 1,135.00 | 1,145.00 | 17,175.00 | 3,797 |
| 2025-12-15 | 1,194.00 | 1,194.00 | 1,165.00 | 1,170.00 | 17,550.00 | 3,164 |
| 2025-12-12 | 1,160.00 | 1,187.00 | 1,148.00 | 1,184.00 | 17,760.00 | 12,376 |
| 2025-12-11 | 1,175.00 | 1,175.00 | 1,133.00 | 1,148.00 | 17,220.00 | 3,250 |
| 2025-12-10 | 1,170.00 | 1,170.00 | 1,130.00 | 1,144.00 | 17,160.00 | 2,680 |
| 2025-12-09 | 1,163.00 | 1,163.00 | 1,140.00 | 1,147.00 | 17,205.00 | 3,253 |
| 2025-12-08 | 1,186.00 | 1,186.00 | 1,159.00 | 1,163.00 | 17,445.00 | 3,359 |
| 2025-12-05 | 1,144.00 | 1,253.00 | 1,135.00 | 1,175.00 | 17,625.00 | 17,341 |
| 2025-12-04 | 1,136.00 | 1,157.00 | 1,132.00 | 1,154.00 | 17,310.00 | 5,996 |
| 2025-12-03 | 1,135.00 | 1,150.00 | 1,135.00 | 1,136.00 | 17,040.00 | 3,898 |
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.