Skip to main content
logo
KEYEAST.Co.,Ltd. (KOSDAQ:054780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,390.00
+70.00 (3.02%)
At close: Mar 6, 2026

KEYEAST.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,360.002,440.002,320.002,390.002,390.003.02%59,269
Mar 5, 20262,190.002,350.002,190.002,320.002,320.007.66%106,041
Mar 4, 20262,440.002,445.002,155.002,155.002,155.00-12.04%265,989
Mar 3, 20262,525.002,525.002,445.002,450.002,450.00-4.11%127,638
Feb 27, 20262,510.002,655.002,500.002,555.002,555.001.59%93,080
Feb 26, 20262,650.002,675.002,515.002,515.002,515.00-5.09%195,543
Feb 25, 20262,680.002,685.002,645.002,650.002,650.00-0.75%84,689
Feb 24, 20262,690.002,690.002,640.002,670.002,670.00-0.93%149,624
Feb 23, 20262,755.002,785.002,650.002,695.002,695.00-2.00%151,909
Feb 20, 20262,865.002,865.002,720.002,750.002,750.00-4.01%198,897
Feb 19, 20262,865.002,900.002,805.002,865.002,865.00-35,419
Feb 13, 20262,980.002,980.002,860.002,865.002,865.00-3.86%96,966
Feb 12, 20262,980.003,000.002,945.002,980.002,980.00-20,763
Feb 11, 20262,930.002,995.002,905.002,980.002,980.000.68%41,786
Feb 10, 20262,985.003,060.002,820.002,960.002,960.00-0.84%90,191
Feb 9, 20262,885.003,075.002,810.002,985.002,985.003.29%125,356
Feb 6, 20262,870.002,915.002,760.002,890.002,890.00-0.69%97,791
Feb 5, 20262,920.002,985.002,895.002,910.002,910.00-1.02%46,734
Feb 4, 20262,850.003,000.002,850.002,940.002,940.003.16%70,722
Feb 3, 20262,820.002,900.002,810.002,850.002,850.001.24%61,753
Feb 2, 20262,870.002,890.002,790.002,815.002,815.00-2.93%131,405
Jan 30, 20263,050.003,050.002,900.002,900.002,900.00-3.65%129,165
Jan 29, 20263,035.003,035.002,870.003,010.003,010.00-0.99%149,227
Jan 28, 20263,025.003,130.003,020.003,040.003,040.00-68,967
Jan 27, 20263,025.003,140.002,950.003,040.003,040.00-0.33%68,711
Jan 26, 20262,920.003,210.002,900.003,050.003,050.004.45%183,301
Jan 23, 20262,865.002,960.002,850.002,920.002,920.001.57%105,758
Jan 22, 20262,960.002,960.002,820.002,875.002,875.00-1.20%187,101
Jan 21, 20263,050.003,050.002,905.002,910.002,910.00-5.21%205,621
Jan 20, 20263,070.003,125.003,000.003,070.003,070.00-122,695
Jan 19, 20263,190.003,195.003,050.003,070.003,070.00-3.91%185,985
Jan 16, 20263,265.003,290.003,150.003,195.003,195.00-2.14%88,895
Jan 15, 20263,305.003,335.003,225.003,265.003,265.00-1.21%57,472
Jan 14, 20263,300.003,355.003,255.003,305.003,305.00-0.75%52,181
Jan 13, 20263,390.003,400.003,250.003,330.003,330.00-1.77%70,710
Jan 12, 20263,130.003,425.003,115.003,390.003,390.007.28%174,173
Jan 9, 20263,160.003,195.003,090.003,160.003,160.00-55,896
Jan 8, 20263,295.003,295.003,160.003,160.003,160.00-4.10%105,125
Jan 7, 20263,410.003,420.003,195.003,295.003,295.00-4.35%185,217
Jan 6, 20263,450.003,480.003,360.003,445.003,445.00-0.14%70,052
Jan 5, 20263,485.003,545.003,295.003,450.003,450.00-0.72%199,024
Jan 2, 20263,220.003,495.003,220.003,475.003,475.008.09%183,931
Dec 30, 20253,150.003,330.003,150.003,215.003,215.000.63%131,420
Dec 29, 20253,260.003,345.003,150.003,195.003,195.00-1.69%116,935
Dec 26, 20253,430.003,460.003,165.003,250.003,250.00-4.41%298,620
Dec 24, 20253,435.003,460.003,360.003,400.003,400.00-1.02%47,857
Dec 23, 20253,435.003,470.003,365.003,435.003,435.00-106,533
Dec 22, 20253,690.003,690.003,400.003,435.003,435.00-4.32%243,264
Dec 19, 20253,780.003,780.003,300.003,590.003,590.00-9.11%861,570
Dec 18, 20254,000.004,020.003,920.003,950.003,950.00-1.99%60,689