KEYEAST.Co.,Ltd. (KOSDAQ:054780)
South Korea · Delayed Price · Currency is KRW 1,500.00
-51.00 (-3.29%)
At close: Jun 19, 2026
KEYEAST.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,550.00 | 1,550.00 | 1,432.00 | 1,500.00 | 1,500.00 | -3.29% | 65,837 |
| Jun 18, 2026 | 1,690.00 | 1,690.00 | 1,551.00 | 1,551.00 | 1,551.00 | -6.00% | 33,464 |
| Jun 17, 2026 | 1,611.00 | 1,669.00 | 1,563.00 | 1,650.00 | 1,650.00 | 2.42% | 25,957 |
| Jun 16, 2026 | 1,620.00 | 1,620.00 | 1,573.00 | 1,611.00 | 1,611.00 | 1.45% | 29,059 |
| Jun 15, 2026 | 1,610.00 | 1,730.00 | 1,550.00 | 1,588.00 | 1,588.00 | -2.04% | 55,256 |
| Jun 12, 2026 | 1,526.00 | 1,664.00 | 1,526.00 | 1,621.00 | 1,621.00 | 6.23% | 55,501 |
| Jun 11, 2026 | 1,536.00 | 1,590.00 | 1,440.00 | 1,526.00 | 1,526.00 | -0.65% | 78,569 |
| Jun 10, 2026 | 1,594.00 | 1,607.00 | 1,500.00 | 1,536.00 | 1,536.00 | -3.64% | 37,552 |
| Jun 9, 2026 | 1,500.00 | 1,600.00 | 1,500.00 | 1,594.00 | 1,594.00 | 6.27% | 70,976 |
| Jun 8, 2026 | 1,550.00 | 1,629.00 | 1,480.00 | 1,500.00 | 1,500.00 | -6.19% | 95,660 |
| Jun 5, 2026 | 1,614.00 | 1,615.00 | 1,510.00 | 1,599.00 | 1,599.00 | -0.93% | 48,720 |
| Jun 4, 2026 | 1,659.00 | 1,684.00 | 1,600.00 | 1,614.00 | 1,614.00 | -2.71% | 31,131 |
| Jun 2, 2026 | 1,719.00 | 1,719.00 | 1,561.00 | 1,659.00 | 1,659.00 | -3.49% | 151,953 |
| Jun 1, 2026 | 1,780.00 | 1,808.00 | 1,697.00 | 1,719.00 | 1,719.00 | -4.98% | 96,415 |
| May 29, 2026 | 1,889.00 | 1,949.00 | 1,794.00 | 1,809.00 | 1,809.00 | -4.24% | 72,289 |
| May 28, 2026 | 1,930.00 | 1,948.00 | 1,874.00 | 1,889.00 | 1,889.00 | -2.12% | 60,039 |
| May 27, 2026 | 2,000.00 | 2,000.00 | 1,880.00 | 1,930.00 | 1,930.00 | -3.50% | 82,468 |
| May 26, 2026 | 2,015.00 | 2,045.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.74% | 58,873 |
| May 22, 2026 | 2,005.00 | 2,065.00 | 1,999.00 | 2,015.00 | 2,015.00 | 0.50% | 60,377 |
| May 21, 2026 | 2,030.00 | 2,100.00 | 1,980.00 | 2,005.00 | 2,005.00 | - | 71,778 |
| May 20, 2026 | 2,110.00 | 2,110.00 | 1,981.00 | 2,005.00 | 2,005.00 | -2.20% | 28,346 |
| May 19, 2026 | 2,045.00 | 2,115.00 | 2,005.00 | 2,050.00 | 2,050.00 | - | 29,641 |
| May 18, 2026 | 2,155.00 | 2,155.00 | 2,000.00 | 2,050.00 | 2,050.00 | -4.87% | 74,434 |
| May 15, 2026 | 2,160.00 | 2,190.00 | 2,095.00 | 2,155.00 | 2,155.00 | -1.37% | 64,188 |
| May 14, 2026 | 2,115.00 | 2,220.00 | 2,115.00 | 2,185.00 | 2,185.00 | 2.34% | 66,096 |
| May 13, 2026 | 2,155.00 | 2,210.00 | 2,120.00 | 2,135.00 | 2,135.00 | -0.93% | 75,103 |
| May 12, 2026 | 2,255.00 | 2,270.00 | 2,125.00 | 2,155.00 | 2,155.00 | -5.07% | 132,497 |
| May 11, 2026 | 2,415.00 | 2,415.00 | 2,160.00 | 2,270.00 | 2,270.00 | -6.00% | 237,191 |
| May 8, 2026 | 2,405.00 | 2,450.00 | 2,365.00 | 2,415.00 | 2,415.00 | -0.21% | 28,099 |
| May 7, 2026 | 2,450.00 | 2,500.00 | 2,405.00 | 2,420.00 | 2,420.00 | -2.02% | 42,610 |
| May 6, 2026 | 2,620.00 | 2,635.00 | 2,420.00 | 2,470.00 | 2,470.00 | -6.44% | 175,685 |
| May 4, 2026 | 2,750.00 | 2,750.00 | 2,610.00 | 2,640.00 | 2,640.00 | -4.00% | 71,855 |
| Apr 30, 2026 | 2,850.00 | 2,850.00 | 2,710.00 | 2,750.00 | 2,750.00 | -1.26% | 47,558 |
| Apr 29, 2026 | 2,800.00 | 2,865.00 | 2,715.00 | 2,785.00 | 2,785.00 | -0.54% | 35,348 |
| Apr 28, 2026 | 2,795.00 | 2,905.00 | 2,785.00 | 2,800.00 | 2,800.00 | -0.71% | 54,103 |
| Apr 27, 2026 | 2,805.00 | 2,910.00 | 2,795.00 | 2,820.00 | 2,820.00 | -0.35% | 43,123 |
| Apr 24, 2026 | 2,885.00 | 2,895.00 | 2,825.00 | 2,830.00 | 2,830.00 | -1.91% | 23,899 |
| Apr 23, 2026 | 2,920.00 | 2,950.00 | 2,870.00 | 2,885.00 | 2,885.00 | -1.87% | 54,154 |
| Apr 22, 2026 | 2,990.00 | 2,990.00 | 2,915.00 | 2,940.00 | 2,940.00 | -1.67% | 25,783 |
| Apr 21, 2026 | 2,955.00 | 2,995.00 | 2,925.00 | 2,990.00 | 2,990.00 | 0.50% | 75,937 |
| Apr 20, 2026 | 3,000.00 | 3,030.00 | 2,810.00 | 2,975.00 | 2,975.00 | -0.67% | 106,617 |
| Apr 17, 2026 | 3,055.00 | 3,095.00 | 2,955.00 | 2,995.00 | 2,995.00 | 1.70% | 143,362 |
| Apr 16, 2026 | 2,950.00 | 3,010.00 | 2,930.00 | 2,945.00 | 2,945.00 | -0.17% | 63,564 |
| Apr 15, 2026 | 2,855.00 | 2,990.00 | 2,830.00 | 2,950.00 | 2,950.00 | 3.33% | 126,988 |
| Apr 14, 2026 | 2,795.00 | 2,875.00 | 2,735.00 | 2,855.00 | 2,855.00 | 6.13% | 195,565 |
| Apr 13, 2026 | 2,615.00 | 2,740.00 | 2,615.00 | 2,690.00 | 2,690.00 | 2.48% | 109,947 |
| Apr 10, 2026 | 2,560.00 | 2,655.00 | 2,560.00 | 2,625.00 | 2,625.00 | 1.94% | 39,767 |
| Apr 9, 2026 | 2,520.00 | 2,615.00 | 2,495.00 | 2,575.00 | 2,575.00 | - | 21,308 |
| Apr 8, 2026 | 2,515.00 | 2,605.00 | 2,500.00 | 2,575.00 | 2,575.00 | 3.41% | 25,322 |
| Apr 7, 2026 | 2,515.00 | 2,535.00 | 2,400.00 | 2,490.00 | 2,490.00 | -0.99% | 19,263 |