East Asia Holdings Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 79.000 | 85.000 | 78.000 | 83.000 | 31,125.00 | 76,959 |
| 2025-08-05 | 80.000 | 83.000 | 78.000 | 79.000 | 29,625.00 | 47,922 |
| 2025-08-04 | 79.000 | 80.000 | 77.000 | 80.000 | 30,000.00 | 28,522 |
| 2025-08-01 | 82.000 | 84.000 | 78.000 | 80.000 | 30,000.00 | 83,025 |
| 2025-07-31 | 82.000 | 82.000 | 77.000 | 81.000 | 30,375.00 | 82,936 |
| 2025-07-30 | 83.000 | 85.000 | 80.000 | 82.000 | 30,750.00 | 59,310 |
| 2025-07-29 | 91.000 | 93.000 | 82.000 | 83.000 | 31,125.00 | 127,161 |
| 2025-07-28 | 91.000 | 96.000 | 91.000 | 91.000 | 34,125.00 | 55,339 |
| 2025-07-25 | 91.000 | 94.000 | 89.000 | 92.000 | 34,500.00 | 53,663 |
| 2025-07-24 | 91.000 | 94.000 | 90.000 | 92.000 | 34,500.00 | 63,644 |
| 2025-07-23 | 98.000 | 98.000 | 92.000 | 92.000 | 34,500.00 | 91,220 |
| 2025-07-22 | 93.000 | 100.00 | 90.000 | 96.000 | 36,000.00 | 241,972 |
| 2025-07-21 | 91.000 | 98.000 | 90.000 | 94.000 | 35,250.00 | 151,542 |
| 2025-07-18 | 91.000 | 93.000 | 89.000 | 93.000 | 34,875.00 | 50,426 |
| 2025-07-17 | 90.000 | 93.000 | 88.000 | 90.000 | 33,750.00 | 82,235 |
| 2025-07-16 | 89.000 | 98.000 | 85.000 | 92.000 | 34,500.00 | 264,727 |
| 2025-07-15 | 90.000 | 91.000 | 87.000 | 88.000 | 33,000.00 | 58,930 |
| 2025-07-14 | 89.000 | 94.000 | 88.000 | 89.000 | 33,375.00 | 141,905 |
| 2025-07-11 | 93.000 | 102.00 | 86.000 | 88.000 | 33,000.00 | 268,174 |
| 2025-07-10 | 102.00 | 102.00 | 92.000 | 94.000 | 35,250.00 | 199,881 |
| 2025-07-09 | 99.000 | 106.00 | 95.000 | 102.00 | 38,250.00 | 312,897 |
| 2025-07-08 | 110.00 | 116.00 | 95.000 | 102.00 | 38,250.00 | 628,566 |
| 2025-07-07 | 153.00 | 153.00 | 107.00 | 112.00 | 42,000.00 | 1,086,329 |
| 2025-07-04 | 110.00 | 118.00 | 109.00 | 118.00 | 44,250.00 | 199,980 |
| 2025-07-03 | 82.000 | 91.000 | 77.000 | 91.000 | 34,125.00 | 455,541 |
| 2025-07-02 | 69.000 | 70.000 | 63.000 | 70.000 | 26,250.00 | 266,617 |
| 2025-07-01 | 54.000 | 57.000 | 53.000 | 54.000 | 20,250.00 | 66,261 |
| 2025-06-30 | 55.000 | 56.000 | 54.000 | 54.000 | 20,250.00 | 18,022 |
| 2025-06-27 | 56.000 | 56.000 | 54.000 | 55.000 | 20,625.00 | 27,092 |
| 2025-06-26 | 56.000 | 57.000 | 54.000 | 55.000 | 20,625.00 | 29,112 |
| 2025-06-25 | 58.000 | 58.000 | 56.000 | 56.000 | 21,000.00 | 46,284 |
| 2025-06-24 | 56.000 | 58.000 | 55.000 | 57.000 | 21,375.00 | 61,066 |
| 2025-06-23 | 58.000 | 59.000 | 54.000 | 56.000 | 21,000.00 | 55,387 |
| 2025-06-20 | 56.000 | 61.000 | 55.000 | 57.000 | 21,375.00 | 191,773 |
| 2025-06-19 | 58.000 | 58.000 | 55.000 | 55.000 | 20,625.00 | 35,400 |
| 2025-06-18 | 56.000 | 59.000 | 55.000 | 57.000 | 21,375.00 | 59,955 |
| 2025-06-17 | 55.000 | 61.000 | 55.000 | 56.000 | 21,000.00 | 131,096 |
| 2025-06-16 | 59.000 | 59.000 | 54.000 | 55.000 | 20,625.00 | 72,955 |
| 2025-06-13 | 62.000 | 64.000 | 57.000 | 58.000 | 21,750.00 | 113,201 |
| 2025-06-12 | 62.000 | 70.000 | 61.000 | 62.000 | 23,250.00 | 303,442 |
| 2025-06-11 | 54.000 | 70.000 | 52.000 | 61.000 | 22,875.00 | 724,343 |
| 2025-06-10 | 47.000 | 61.000 | 46.000 | 55.000 | 20,625.00 | 595,157 |
| 2025-06-09 | 48.000 | 48.000 | 46.000 | 47.000 | 17,625.00 | 19,232 |
| 2025-06-05 | 48.000 | 48.000 | 47.000 | 47.000 | 17,625.00 | 5,477 |
| 2025-06-04 | 49.000 | 49.000 | 46.000 | 48.000 | 18,000.00 | 18,968 |
| 2025-06-02 | 48.000 | 50.000 | 48.000 | 48.000 | 18,000.00 | 21,448 |
| 2025-05-30 | 46.000 | 48.000 | 46.000 | 48.000 | 18,000.00 | 18,783 |
| 2025-05-29 | 46.000 | 47.000 | 45.000 | 47.000 | 17,625.00 | 9,529 |
| 2025-05-28 | 46.000 | 47.000 | 46.000 | 46.000 | 17,250.00 | 5,554 |
| 2025-05-27 | 47.000 | 47.000 | 46.000 | 46.000 | 17,250.00 | 5,932 |
| 2025-05-26 | 48.000 | 48.000 | 46.000 | 46.000 | 17,250.00 | 15,016 |
| 2025-05-23 | 47.000 | 48.000 | 46.000 | 47.000 | 17,625.00 | 14,205 |
| 2025-05-22 | 47.000 | 48.000 | 47.000 | 47.000 | 17,625.00 | 3,975 |
| 2025-05-21 | 47.000 | 48.000 | 46.000 | 47.000 | 17,625.00 | 7,849 |
| 2025-05-20 | 48.000 | 49.000 | 47.000 | 47.000 | 17,625.00 | 15,070 |
| 2025-05-19 | 47.000 | 48.000 | 47.000 | 48.000 | 18,000.00 | 8,730 |
| 2025-05-16 | 48.000 | 49.000 | 47.000 | 47.000 | 17,625.00 | 18,754 |
| 2025-05-15 | 48.000 | 48.000 | 47.000 | 48.000 | 18,000.00 | 3,817 |
| 2025-05-14 | 48.000 | 48.000 | 46.000 | 48.000 | 18,000.00 | 16,942 |
| 2025-05-13 | 48.000 | 48.000 | 47.000 | 47.000 | 17,625.00 | 6,917 |
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.