Skip to main content
logo
KEYEAST.Co.,Ltd. (KOSDAQ:054780)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,809.00
-80.00 (-4.24%)
At close: May 29, 2026

KEYEAST.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20261,780.001,808.001,697.001,719.001,719.00-4.98%96,415
May 29, 20261,889.001,949.001,794.001,809.001,809.00-4.24%72,289
May 28, 20261,930.001,948.001,874.001,889.001,889.00-2.12%60,039
May 27, 20262,000.002,000.001,880.001,930.001,930.00-3.50%82,468
May 26, 20262,015.002,045.001,990.002,000.002,000.00-0.74%58,873
May 22, 20262,005.002,065.001,999.002,015.002,015.000.50%60,377
May 21, 20262,030.002,100.001,980.002,005.002,005.00-71,778
May 20, 20262,110.002,110.001,981.002,005.002,005.00-2.20%28,346
May 19, 20262,045.002,115.002,005.002,050.002,050.00-29,641
May 18, 20262,155.002,155.002,000.002,050.002,050.00-4.87%74,434
May 15, 20262,160.002,190.002,095.002,155.002,155.00-1.37%64,188
May 14, 20262,115.002,220.002,115.002,185.002,185.002.34%66,096
May 13, 20262,155.002,210.002,120.002,135.002,135.00-0.93%75,103
May 12, 20262,255.002,270.002,125.002,155.002,155.00-5.07%132,497
May 11, 20262,415.002,415.002,160.002,270.002,270.00-6.00%237,191
May 8, 20262,405.002,450.002,365.002,415.002,415.00-0.21%28,099
May 7, 20262,450.002,500.002,405.002,420.002,420.00-2.02%42,610
May 6, 20262,620.002,635.002,420.002,470.002,470.00-6.44%175,685
May 4, 20262,750.002,750.002,610.002,640.002,640.00-4.00%71,855
Apr 30, 20262,850.002,850.002,710.002,750.002,750.00-1.26%47,558
Apr 29, 20262,800.002,865.002,715.002,785.002,785.00-0.54%35,348
Apr 28, 20262,795.002,905.002,785.002,800.002,800.00-0.71%54,103
Apr 27, 20262,805.002,910.002,795.002,820.002,820.00-0.35%43,123
Apr 24, 20262,885.002,895.002,825.002,830.002,830.00-1.91%23,899
Apr 23, 20262,920.002,950.002,870.002,885.002,885.00-1.87%54,154
Apr 22, 20262,990.002,990.002,915.002,940.002,940.00-1.67%25,783
Apr 21, 20262,955.002,995.002,925.002,990.002,990.000.50%75,937
Apr 20, 20263,000.003,030.002,810.002,975.002,975.00-0.67%106,617
Apr 17, 20263,055.003,095.002,955.002,995.002,995.001.70%143,362
Apr 16, 20262,950.003,010.002,930.002,945.002,945.00-0.17%63,564
Apr 15, 20262,855.002,990.002,830.002,950.002,950.003.33%126,988
Apr 14, 20262,795.002,875.002,735.002,855.002,855.006.13%195,565
Apr 13, 20262,615.002,740.002,615.002,690.002,690.002.48%109,947
Apr 10, 20262,560.002,655.002,560.002,625.002,625.001.94%39,767
Apr 9, 20262,520.002,615.002,495.002,575.002,575.00-21,308
Apr 8, 20262,515.002,605.002,500.002,575.002,575.003.41%25,322
Apr 7, 20262,515.002,535.002,400.002,490.002,490.00-0.99%19,263
Apr 6, 20262,585.002,605.002,515.002,515.002,515.00-3.64%37,694
Apr 3, 20262,555.002,625.002,550.002,610.002,610.002.35%22,334
Apr 2, 20262,660.002,670.002,520.002,550.002,550.00-1.92%38,289
Apr 1, 20262,580.002,675.002,580.002,600.002,600.000.78%47,045
Mar 31, 20262,705.002,705.002,560.002,580.002,580.00-4.80%69,854
Mar 30, 20262,675.002,790.002,505.002,710.002,710.002.07%92,732
Mar 27, 20262,570.002,740.002,515.002,655.002,655.004.94%164,111
Mar 26, 20262,515.002,595.002,490.002,530.002,530.00-0.20%43,180
Mar 25, 20262,605.002,605.002,505.002,535.002,535.00-1.36%35,205
Mar 24, 20262,530.002,585.002,420.002,570.002,570.000.78%105,959
Mar 23, 20262,595.002,615.002,525.002,550.002,550.00-2.86%63,033
Mar 20, 20262,625.002,670.002,460.002,625.002,625.00-0.19%94,067
Mar 19, 20262,575.002,700.002,510.002,630.002,630.002.14%147,117