KEYEAST.Co.,Ltd. (KOSDAQ:054780)
South Korea · Delayed Price · Currency is KRW 4,125.00
-145.00 (-3.40%)
At close: Aug 1, 2025, 3:30 PM KST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4,220.00 | 4,220.00 | 4,105.00 | 4,125.00 | - | -3.40% | 58,167 |
| Jul 31, 2025 | 4,080.00 | 4,325.00 | 4,080.00 | 4,270.00 | - | 3.64% | 85,832 |
| Jul 30, 2025 | 4,110.00 | 4,245.00 | 4,030.00 | 4,120.00 | - | 1.10% | 71,129 |
| Jul 29, 2025 | 4,150.00 | 4,300.00 | 4,060.00 | 4,075.00 | - | -2.28% | 93,803 |
| Jul 28, 2025 | 4,305.00 | 4,335.00 | 4,135.00 | 4,170.00 | - | -2.80% | 131,551 |
| Jul 25, 2025 | 4,380.00 | 4,380.00 | 4,275.00 | 4,290.00 | - | -1.04% | 74,031 |
| Jul 24, 2025 | 4,405.00 | 4,450.00 | 4,335.00 | 4,335.00 | - | -1.59% | 69,265 |
| Jul 23, 2025 | 4,430.00 | 4,485.00 | 4,310.00 | 4,405.00 | - | -0.56% | 82,315 |
| Jul 22, 2025 | 4,515.00 | 4,540.00 | 4,400.00 | 4,430.00 | - | -1.77% | 113,686 |
| Jul 21, 2025 | 4,500.00 | 4,535.00 | 4,415.00 | 4,510.00 | - | 2.15% | 92,352 |
| Jul 18, 2025 | 4,415.00 | 4,475.00 | 4,380.00 | 4,415.00 | - | -0.90% | 62,995 |
| Jul 17, 2025 | 4,390.00 | 4,470.00 | 4,335.00 | 4,455.00 | - | 0.56% | 71,909 |
| Jul 16, 2025 | 4,500.00 | 4,510.00 | 4,410.00 | 4,430.00 | - | -1.56% | 64,910 |
| Jul 15, 2025 | 4,455.00 | 4,530.00 | 4,430.00 | 4,500.00 | - | 0.56% | 95,463 |
| Jul 14, 2025 | 4,495.00 | 4,500.00 | 4,380.00 | 4,475.00 | - | 0.90% | 88,346 |
| Jul 11, 2025 | 4,395.00 | 4,460.00 | 4,395.00 | 4,435.00 | - | 0.91% | 93,931 |
| Jul 10, 2025 | 4,365.00 | 4,430.00 | 4,315.00 | 4,395.00 | - | 0.69% | 101,097 |
| Jul 9, 2025 | 4,325.00 | 4,375.00 | 4,305.00 | 4,365.00 | - | 1.28% | 112,575 |
| Jul 8, 2025 | 4,350.00 | 4,840.00 | 4,300.00 | 4,310.00 | - | -0.35% | 2,951,843 |
| Jul 7, 2025 | 4,355.00 | 4,395.00 | 4,250.00 | 4,325.00 | - | -0.69% | 40,406 |
| Jul 4, 2025 | 4,365.00 | 4,405.00 | 4,300.00 | 4,355.00 | - | -0.23% | 51,283 |
| Jul 3, 2025 | 4,390.00 | 4,390.00 | 4,290.00 | 4,365.00 | - | 0.46% | 54,637 |
| Jul 2, 2025 | 4,325.00 | 4,395.00 | 4,240.00 | 4,345.00 | - | -0.46% | 111,635 |
| Jul 1, 2025 | 4,390.00 | 4,425.00 | 4,300.00 | 4,365.00 | - | 0.23% | 71,306 |
| Jun 30, 2025 | 4,400.00 | 4,515.00 | 4,355.00 | 4,355.00 | - | -1.02% | 124,571 |
| Jun 27, 2025 | 4,370.00 | 4,505.00 | 4,355.00 | 4,400.00 | - | 0.69% | 119,607 |
| Jun 26, 2025 | 4,420.00 | 4,445.00 | 4,365.00 | 4,370.00 | - | -1.69% | 109,116 |
| Jun 25, 2025 | 4,525.00 | 4,530.00 | 4,435.00 | 4,445.00 | - | -1.88% | 161,578 |
| Jun 24, 2025 | 4,575.00 | 4,585.00 | 4,485.00 | 4,530.00 | - | -0.33% | 218,359 |
| Jun 23, 2025 | 4,550.00 | 4,590.00 | 4,450.00 | 4,545.00 | - | -1.62% | 385,729 |
| Jun 20, 2025 | 4,690.00 | 4,745.00 | 4,500.00 | 4,620.00 | - | -2.33% | 706,924 |
| Jun 19, 2025 | 4,165.00 | 5,230.00 | 4,165.00 | 4,730.00 | - | 13.57% | 8,634,310 |
| Jun 18, 2025 | 4,060.00 | 4,175.00 | 4,060.00 | 4,165.00 | - | 0.36% | 23,241 |
| Jun 17, 2025 | 4,210.00 | 4,210.00 | 4,095.00 | 4,150.00 | - | -0.84% | 33,205 |
| Jun 16, 2025 | 4,020.00 | 4,195.00 | 4,020.00 | 4,185.00 | - | -0.12% | 27,493 |
| Jun 13, 2025 | 4,390.00 | 4,390.00 | 4,030.00 | 4,190.00 | - | -2.33% | 175,131 |
| Jun 12, 2025 | 4,305.00 | 4,360.00 | 4,290.00 | 4,290.00 | - | -1.38% | 53,240 |
| Jun 11, 2025 | 4,400.00 | 4,400.00 | 4,315.00 | 4,350.00 | - | -0.23% | 57,707 |
| Jun 10, 2025 | 4,285.00 | 4,485.00 | 4,210.00 | 4,360.00 | - | 1.75% | 115,209 |
| Jun 9, 2025 | 4,240.00 | 4,300.00 | 4,200.00 | 4,285.00 | - | 2.02% | 43,407 |
| Jun 5, 2025 | 4,170.00 | 4,250.00 | 4,160.00 | 4,200.00 | - | -0.47% | 62,777 |
| Jun 4, 2025 | 4,250.00 | 4,250.00 | 4,160.00 | 4,220.00 | - | 1.69% | 19,545 |
| Jun 2, 2025 | 4,190.00 | 4,230.00 | 4,150.00 | 4,150.00 | - | 0.36% | 9,803 |
| May 30, 2025 | 4,100.00 | 4,200.00 | 4,100.00 | 4,135.00 | - | 0.12% | 11,726 |
| May 29, 2025 | 4,210.00 | 4,210.00 | 4,110.00 | 4,130.00 | - | - | 14,191 |
| May 28, 2025 | 4,100.00 | 4,195.00 | 4,100.00 | 4,130.00 | - | 0.49% | 19,641 |
| May 27, 2025 | 4,130.00 | 4,170.00 | 4,105.00 | 4,110.00 | - | -1.20% | 9,010 |
| May 26, 2025 | 4,180.00 | 4,180.00 | 4,080.00 | 4,160.00 | - | 2.84% | 17,503 |
| May 23, 2025 | 4,100.00 | 4,165.00 | 3,990.00 | 4,045.00 | - | - | 35,966 |
| May 22, 2025 | 4,100.00 | 4,100.00 | 4,020.00 | 4,045.00 | - | -1.34% | 16,618 |