Skip to main content
logo
KEYEAST.Co.,Ltd. (KOSDAQ:054780)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,340.00
+140.00 (3.33%)
At close: Aug 19, 2025, 3:30 PM KST

KEYEAST.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20254,330.004,390.004,275.004,285.00--1.04%50,974
Aug 21, 20254,305.004,520.004,270.004,330.00-1.41%234,086
Aug 20, 20254,295.004,430.004,220.004,270.00--1.61%159,607
Aug 19, 20254,215.004,700.004,130.004,340.00-3.33%1,510,983
Aug 18, 20254,220.004,250.004,080.004,200.00--0.71%36,637
Aug 14, 20254,210.004,295.004,210.004,230.00-0.48%21,748
Aug 13, 20254,290.004,335.004,200.004,210.00--1.86%32,204
Aug 12, 20254,365.004,365.004,255.004,290.00--46,327
Aug 11, 20254,255.004,370.004,230.004,290.00-0.82%71,374
Aug 8, 20254,205.004,625.004,205.004,255.00-0.24%678,253
Aug 7, 20254,185.004,270.004,180.004,245.00-0.71%28,675
Aug 6, 20254,155.004,255.004,135.004,215.00-1.44%13,428
Aug 5, 20254,200.004,260.004,155.004,155.00-0.24%21,079
Aug 4, 20254,220.004,220.004,105.004,145.00-0.48%24,523
Aug 1, 20254,220.004,220.004,105.004,125.00--3.40%58,167
Jul 31, 20254,080.004,325.004,080.004,270.00-3.64%85,832
Jul 30, 20254,110.004,245.004,030.004,120.00-1.10%71,129
Jul 29, 20254,150.004,300.004,060.004,075.00--2.28%93,803
Jul 28, 20254,305.004,335.004,135.004,170.00--2.80%131,551
Jul 25, 20254,380.004,380.004,275.004,290.00--1.04%74,031
Jul 24, 20254,405.004,450.004,335.004,335.00--1.59%69,265
Jul 23, 20254,430.004,485.004,310.004,405.00--0.56%82,315
Jul 22, 20254,515.004,540.004,400.004,430.00--1.77%113,686
Jul 21, 20254,500.004,535.004,415.004,510.00-2.15%92,352
Jul 18, 20254,415.004,475.004,380.004,415.00--0.90%62,995
Jul 17, 20254,390.004,470.004,335.004,455.00-0.56%71,909
Jul 16, 20254,500.004,510.004,410.004,430.00--1.56%64,910
Jul 15, 20254,455.004,530.004,430.004,500.00-0.56%95,463
Jul 14, 20254,495.004,500.004,380.004,475.00-0.90%88,346
Jul 11, 20254,395.004,460.004,395.004,435.00-0.91%93,931
Jul 10, 20254,365.004,430.004,315.004,395.00-0.69%101,097
Jul 9, 20254,325.004,375.004,305.004,365.00-1.28%112,575
Jul 8, 20254,350.004,840.004,300.004,310.00--0.35%2,951,843
Jul 7, 20254,355.004,395.004,250.004,325.00--0.69%40,406
Jul 4, 20254,365.004,405.004,300.004,355.00--0.23%51,283
Jul 3, 20254,390.004,390.004,290.004,365.00-0.46%54,637
Jul 2, 20254,325.004,395.004,240.004,345.00--0.46%111,635
Jul 1, 20254,390.004,425.004,300.004,365.00-0.23%71,306
Jun 30, 20254,400.004,515.004,355.004,355.00--1.02%124,571
Jun 27, 20254,370.004,505.004,355.004,400.00-0.69%119,607
Jun 26, 20254,420.004,445.004,365.004,370.00--1.69%109,116
Jun 25, 20254,525.004,530.004,435.004,445.00--1.88%161,578
Jun 24, 20254,575.004,585.004,485.004,530.00--0.33%218,359
Jun 23, 20254,550.004,590.004,450.004,545.00--1.62%385,729
Jun 20, 20254,690.004,745.004,500.004,620.00--2.33%706,924
Jun 19, 20254,165.005,230.004,165.004,730.00-13.57%8,634,310
Jun 18, 20254,060.004,175.004,060.004,165.00-0.36%23,241
Jun 17, 20254,210.004,210.004,095.004,150.00--0.84%33,205
Jun 16, 20254,020.004,195.004,020.004,185.00--0.12%27,493
Jun 13, 20254,390.004,390.004,030.004,190.00--2.33%175,131