KEYEAST.Co.,Ltd. (KOSDAQ:054780)
South Korea · Delayed Price · Currency is KRW 5,100.00
+70.00 (1.39%)
At close: Oct 2, 2025
KEYEAST.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,100.00 | 5,500.00 | 5,090.00 | 5,500.00 | 5,500.00 | 7.84% | 432,056 |
| Oct 2, 2025 | 5,150.00 | 5,260.00 | 4,995.00 | 5,100.00 | 5,100.00 | 1.39% | 321,378 |
| Oct 1, 2025 | 4,910.00 | 5,120.00 | 4,795.00 | 5,030.00 | 5,030.00 | 5.45% | 322,321 |
| Sep 30, 2025 | 4,945.00 | 4,950.00 | 4,760.00 | 4,770.00 | 4,770.00 | -3.64% | 238,236 |
| Sep 29, 2025 | 5,000.00 | 5,140.00 | 4,860.00 | 4,950.00 | 4,950.00 | -0.90% | 195,283 |
| Sep 26, 2025 | 5,060.00 | 5,090.00 | 4,720.00 | 4,995.00 | 4,995.00 | -1.87% | 580,178 |
| Sep 25, 2025 | 4,510.00 | 5,130.00 | 4,490.00 | 5,090.00 | 5,090.00 | 13.36% | 1,590,799 |
| Sep 24, 2025 | 4,450.00 | 4,530.00 | 4,395.00 | 4,490.00 | 4,490.00 | 0.90% | 74,800 |
| Sep 23, 2025 | 4,630.00 | 4,700.00 | 4,440.00 | 4,450.00 | 4,450.00 | -3.89% | 138,882 |
| Sep 22, 2025 | 4,850.00 | 4,855.00 | 4,630.00 | 4,630.00 | 4,630.00 | -4.54% | 116,265 |
| Sep 19, 2025 | 4,590.00 | 4,850.00 | 4,580.00 | 4,850.00 | 4,850.00 | 5.66% | 471,229 |
| Sep 18, 2025 | 4,585.00 | 4,625.00 | 4,525.00 | 4,590.00 | 4,590.00 | 0.22% | 79,020 |
| Sep 17, 2025 | 4,600.00 | 4,640.00 | 4,490.00 | 4,580.00 | 4,580.00 | -0.43% | 85,003 |
| Sep 16, 2025 | 4,465.00 | 4,600.00 | 4,430.00 | 4,600.00 | 4,600.00 | 1.55% | 107,484 |
| Sep 15, 2025 | 4,595.00 | 4,665.00 | 4,420.00 | 4,530.00 | 4,530.00 | -1.20% | 155,808 |
| Sep 12, 2025 | 4,540.00 | 4,635.00 | 4,530.00 | 4,585.00 | 4,585.00 | 0.99% | 76,877 |
| Sep 11, 2025 | 4,500.00 | 4,590.00 | 4,500.00 | 4,540.00 | 4,540.00 | - | 70,789 |
| Sep 10, 2025 | 4,350.00 | 4,585.00 | 4,350.00 | 4,540.00 | 4,540.00 | 4.37% | 166,940 |
| Sep 9, 2025 | 4,325.00 | 4,440.00 | 4,325.00 | 4,350.00 | 4,350.00 | -0.57% | 55,292 |
| Sep 8, 2025 | 4,260.00 | 4,465.00 | 4,255.00 | 4,375.00 | 4,375.00 | 2.46% | 161,165 |
| Sep 5, 2025 | 4,100.00 | 4,320.00 | 4,100.00 | 4,270.00 | 4,270.00 | 4.15% | 121,237 |
| Sep 4, 2025 | 4,095.00 | 4,130.00 | 4,085.00 | 4,100.00 | 4,100.00 | 0.24% | 12,370 |
| Sep 3, 2025 | 4,010.00 | 4,100.00 | 4,010.00 | 4,090.00 | 4,090.00 | 0.49% | 34,750 |
| Sep 2, 2025 | 4,070.00 | 4,115.00 | 4,025.00 | 4,070.00 | 4,070.00 | 0.12% | 45,289 |
| Sep 1, 2025 | 4,080.00 | 4,120.00 | 4,050.00 | 4,065.00 | 4,065.00 | -0.37% | 49,247 |
| Aug 29, 2025 | 4,180.00 | 4,190.00 | 4,080.00 | 4,080.00 | 4,080.00 | -2.28% | 83,908 |
| Aug 28, 2025 | 4,210.00 | 4,210.00 | 4,150.00 | 4,175.00 | 4,175.00 | -1.53% | 53,212 |
| Aug 27, 2025 | 4,305.00 | 4,380.00 | 4,210.00 | 4,240.00 | 4,240.00 | -1.40% | 76,452 |
| Aug 26, 2025 | 4,300.00 | 4,395.00 | 4,270.00 | 4,300.00 | 4,300.00 | -0.12% | 49,897 |
| Aug 25, 2025 | 4,305.00 | 4,355.00 | 4,270.00 | 4,305.00 | 4,305.00 | 0.47% | 41,708 |
| Aug 22, 2025 | 4,330.00 | 4,390.00 | 4,275.00 | 4,285.00 | 4,285.00 | -1.04% | 51,138 |
| Aug 21, 2025 | 4,305.00 | 4,520.00 | 4,270.00 | 4,330.00 | 4,330.00 | 1.41% | 234,086 |
| Aug 20, 2025 | 4,295.00 | 4,430.00 | 4,220.00 | 4,270.00 | 4,270.00 | -1.61% | 159,607 |
| Aug 19, 2025 | 4,215.00 | 4,700.00 | 4,130.00 | 4,340.00 | 4,340.00 | 3.33% | 1,510,983 |
| Aug 18, 2025 | 4,220.00 | 4,250.00 | 4,080.00 | 4,200.00 | 4,200.00 | -0.71% | 36,637 |
| Aug 14, 2025 | 4,210.00 | 4,295.00 | 4,210.00 | 4,230.00 | 4,230.00 | 0.48% | 21,748 |
| Aug 13, 2025 | 4,290.00 | 4,335.00 | 4,200.00 | 4,210.00 | 4,210.00 | -1.86% | 32,204 |
| Aug 12, 2025 | 4,365.00 | 4,365.00 | 4,255.00 | 4,290.00 | 4,290.00 | - | 46,327 |
| Aug 11, 2025 | 4,255.00 | 4,370.00 | 4,230.00 | 4,290.00 | 4,290.00 | 0.82% | 71,374 |
| Aug 8, 2025 | 4,205.00 | 4,625.00 | 4,205.00 | 4,255.00 | 4,255.00 | 0.24% | 678,253 |
| Aug 7, 2025 | 4,185.00 | 4,270.00 | 4,180.00 | 4,245.00 | 4,245.00 | 0.71% | 28,675 |
| Aug 6, 2025 | 4,155.00 | 4,255.00 | 4,135.00 | 4,215.00 | 4,215.00 | 1.44% | 13,428 |
| Aug 5, 2025 | 4,200.00 | 4,260.00 | 4,155.00 | 4,155.00 | 4,155.00 | 0.24% | 21,079 |
| Aug 4, 2025 | 4,220.00 | 4,220.00 | 4,105.00 | 4,145.00 | 4,145.00 | 0.48% | 24,523 |
| Aug 1, 2025 | 4,220.00 | 4,220.00 | 4,105.00 | 4,125.00 | 4,125.00 | -3.40% | 58,167 |
| Jul 31, 2025 | 4,080.00 | 4,325.00 | 4,080.00 | 4,270.00 | 4,270.00 | 3.64% | 85,832 |
| Jul 30, 2025 | 4,110.00 | 4,245.00 | 4,030.00 | 4,120.00 | 4,120.00 | 1.10% | 71,129 |
| Jul 29, 2025 | 4,150.00 | 4,300.00 | 4,060.00 | 4,075.00 | 4,075.00 | -2.28% | 93,803 |
| Jul 28, 2025 | 4,305.00 | 4,335.00 | 4,135.00 | 4,170.00 | 4,170.00 | -2.80% | 131,551 |
| Jul 25, 2025 | 4,380.00 | 4,380.00 | 4,275.00 | 4,290.00 | 4,290.00 | -1.04% | 74,031 |