KEYEAST.Co.,Ltd. (KOSDAQ:054780)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,915.00
-15.00 (-0.30%)
At close: Oct 30, 2025

KEYEAST.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20254,885.005,080.004,745.004,915.004,915.00-0.30%134,733
Oct 29, 20255,050.005,070.004,900.004,930.004,930.00-1.99%116,919
Oct 28, 20254,970.005,140.004,890.005,030.005,030.002.65%127,899
Oct 27, 20254,960.005,020.004,815.004,900.004,900.00-1.01%190,868
Oct 24, 20255,150.005,150.004,850.004,950.004,950.00-1.00%183,517
Oct 23, 20254,890.005,230.004,890.005,000.005,000.001.01%266,724
Oct 22, 20254,710.005,330.004,710.004,950.004,950.006.11%1,011,024
Oct 21, 20254,820.005,100.004,645.004,665.004,665.00-3.42%553,948
Oct 20, 20254,760.005,500.004,425.004,830.004,830.00-1.53%1,031,939
Oct 17, 20255,800.005,800.004,690.004,905.004,905.00-18.25%2,046,676
Oct 16, 20255,960.006,270.005,840.006,000.006,000.004.17%844,788
Oct 15, 20255,840.005,880.005,560.005,760.005,760.00-1.20%233,850
Oct 14, 20255,360.005,880.005,340.005,830.005,830.009.79%469,366
Oct 13, 20255,500.005,570.005,250.005,310.005,310.00-3.45%222,523
Oct 10, 20255,100.005,500.005,090.005,500.005,500.007.84%433,238
Oct 2, 20255,150.005,260.004,995.005,100.005,100.001.39%321,378
Oct 1, 20254,910.005,120.004,795.005,030.005,030.005.45%322,321
Sep 30, 20254,945.004,950.004,760.004,770.004,770.00-3.64%238,236
Sep 29, 20255,000.005,140.004,860.004,950.004,950.00-0.90%195,283
Sep 26, 20255,060.005,090.004,720.004,995.004,995.00-1.87%580,178
Sep 25, 20254,510.005,130.004,490.005,090.005,090.0013.36%1,590,799
Sep 24, 20254,450.004,530.004,395.004,490.004,490.000.90%74,800
Sep 23, 20254,630.004,700.004,440.004,450.004,450.00-3.89%138,882
Sep 22, 20254,850.004,855.004,630.004,630.004,630.00-4.54%116,265
Sep 19, 20254,590.004,850.004,580.004,850.004,850.005.66%471,229
Sep 18, 20254,585.004,625.004,525.004,590.004,590.000.22%79,020
Sep 17, 20254,600.004,640.004,490.004,580.004,580.00-0.43%85,003
Sep 16, 20254,465.004,600.004,430.004,600.004,600.001.55%107,484
Sep 15, 20254,595.004,665.004,420.004,530.004,530.00-1.20%155,808
Sep 12, 20254,540.004,635.004,530.004,585.004,585.000.99%76,877
Sep 11, 20254,500.004,590.004,500.004,540.004,540.00-70,789
Sep 10, 20254,350.004,585.004,350.004,540.004,540.004.37%166,940
Sep 9, 20254,325.004,440.004,325.004,350.004,350.00-0.57%55,292
Sep 8, 20254,260.004,465.004,255.004,375.004,375.002.46%161,165
Sep 5, 20254,100.004,320.004,100.004,270.004,270.004.15%121,237
Sep 4, 20254,095.004,130.004,085.004,100.004,100.000.24%12,370
Sep 3, 20254,010.004,100.004,010.004,090.004,090.000.49%34,750
Sep 2, 20254,070.004,115.004,025.004,070.004,070.000.12%45,289
Sep 1, 20254,080.004,120.004,050.004,065.004,065.00-0.37%49,247
Aug 29, 20254,180.004,190.004,080.004,080.004,080.00-2.28%83,908
Aug 28, 20254,210.004,210.004,150.004,175.004,175.00-1.53%53,212
Aug 27, 20254,305.004,380.004,210.004,240.004,240.00-1.40%76,452
Aug 26, 20254,300.004,395.004,270.004,300.004,300.00-0.12%49,897
Aug 25, 20254,305.004,355.004,270.004,305.004,305.000.47%41,708
Aug 22, 20254,330.004,390.004,275.004,285.004,285.00-1.04%51,138
Aug 21, 20254,305.004,520.004,270.004,330.004,330.001.41%234,086
Aug 20, 20254,295.004,430.004,220.004,270.004,270.00-1.61%159,607
Aug 19, 20254,215.004,700.004,130.004,340.004,340.003.33%1,510,983
Aug 18, 20254,220.004,250.004,080.004,200.004,200.00-0.71%36,637
Aug 14, 20254,210.004,295.004,210.004,230.004,230.000.48%21,748