KEYEAST.Co.,Ltd. (KOSDAQ:054780)
South Korea · Delayed Price · Currency is KRW 1,187.00
+58.00 (5.14%)
At close: Jul 31, 2026
KEYEAST.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,129.00 | 1,187.00 | 1,126.00 | 1,187.00 | 1,187.00 | 5.14% | 35,391 |
| Jul 30, 2026 | 1,001.00 | 1,150.00 | 1,001.00 | 1,129.00 | 1,129.00 | -0.09% | 32,858 |
| Jul 29, 2026 | 1,191.00 | 1,226.00 | 1,111.00 | 1,130.00 | 1,130.00 | -6.07% | 51,857 |
| Jul 28, 2026 | 1,221.00 | 1,231.00 | 1,191.00 | 1,203.00 | 1,203.00 | -2.27% | 25,175 |
| Jul 27, 2026 | 1,238.00 | 1,248.00 | 1,190.00 | 1,231.00 | 1,231.00 | -1.52% | 25,583 |
| Jul 24, 2026 | 1,248.00 | 1,258.00 | 1,222.00 | 1,250.00 | 1,250.00 | -0.08% | 20,187 |
| Jul 23, 2026 | 1,200.00 | 1,254.00 | 1,177.00 | 1,251.00 | 1,251.00 | 3.22% | 52,783 |
| Jul 22, 2026 | 1,278.00 | 1,300.00 | 1,200.00 | 1,212.00 | 1,212.00 | -5.16% | 105,760 |
| Jul 21, 2026 | 1,182.00 | 1,549.00 | 1,172.00 | 1,278.00 | 1,278.00 | 7.21% | 605,078 |
| Jul 20, 2026 | 1,273.00 | 1,278.00 | 1,180.00 | 1,192.00 | 1,192.00 | -7.17% | 31,556 |
| Jul 16, 2026 | 1,279.00 | 1,299.00 | 1,250.00 | 1,284.00 | 1,284.00 | 0.39% | 27,245 |
| Jul 15, 2026 | 1,285.00 | 1,311.00 | 1,266.00 | 1,279.00 | 1,279.00 | -0.70% | 22,593 |
| Jul 14, 2026 | 1,251.00 | 1,309.00 | 1,232.00 | 1,288.00 | 1,288.00 | -2.05% | 30,691 |
| Jul 13, 2026 | 1,310.00 | 1,332.00 | 1,277.00 | 1,315.00 | 1,315.00 | 0.08% | 15,802 |
| Jul 10, 2026 | 1,315.00 | 1,319.00 | 1,277.00 | 1,314.00 | 1,314.00 | -0.08% | 32,336 |
| Jul 9, 2026 | 1,388.00 | 1,400.00 | 1,260.00 | 1,315.00 | 1,315.00 | -6.07% | 41,370 |
| Jul 8, 2026 | 1,470.00 | 1,470.00 | 1,363.00 | 1,400.00 | 1,400.00 | -3.31% | 10,886 |
| Jul 7, 2026 | 1,470.00 | 1,498.00 | 1,414.00 | 1,448.00 | 1,448.00 | 1.69% | 24,177 |
| Jul 6, 2026 | 1,401.00 | 1,446.00 | 1,380.00 | 1,424.00 | 1,424.00 | 0.56% | 24,349 |
| Jul 3, 2026 | 1,430.00 | 1,457.00 | 1,375.00 | 1,416.00 | 1,416.00 | -0.21% | 30,240 |
| Jul 2, 2026 | 1,440.00 | 1,457.00 | 1,390.00 | 1,419.00 | 1,419.00 | -0.77% | 36,258 |
| Jul 1, 2026 | 1,380.00 | 1,480.00 | 1,359.00 | 1,430.00 | 1,430.00 | 3.62% | 23,270 |
| Jun 30, 2026 | 1,320.00 | 1,416.00 | 1,285.00 | 1,380.00 | 1,380.00 | 6.98% | 54,185 |
| Jun 29, 2026 | 1,181.00 | 1,316.00 | 1,181.00 | 1,290.00 | 1,290.00 | 4.71% | 55,983 |
| Jun 26, 2026 | 1,303.00 | 1,350.00 | 1,180.00 | 1,232.00 | 1,232.00 | -6.24% | 37,792 |
| Jun 25, 2026 | 1,349.00 | 1,380.00 | 1,291.00 | 1,314.00 | 1,314.00 | -2.59% | 37,024 |
| Jun 24, 2026 | 1,379.00 | 1,379.00 | 1,309.00 | 1,349.00 | 1,349.00 | 1.05% | 43,355 |
| Jun 23, 2026 | 1,458.00 | 1,470.00 | 1,325.00 | 1,335.00 | 1,335.00 | -9.18% | 97,910 |
| Jun 22, 2026 | 1,445.00 | 1,500.00 | 1,400.00 | 1,470.00 | 1,470.00 | -2.00% | 28,192 |
| 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 |