KEYEAST.Co.,Ltd. (KOSDAQ:054780)
South Korea · Delayed Price · Currency is KRW 1,921.00
-66.00 (-3.32%)
At close: Oct 23, 2026
KEYEAST.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,992.00 | 1,997.00 | 1,875.00 | 1,921.00 | 1,921.00 | -3.32% | 26,568 |
| Oct 22, 2026 | 2,010.00 | 2,025.00 | 1,981.00 | 1,987.00 | 1,987.00 | -1.14% | 32,985 |
| Oct 21, 2026 | 1,999.00 | 2,100.00 | 1,999.00 | 2,010.00 | 2,010.00 | 0.60% | 32,566 |
| Oct 20, 2026 | 1,961.00 | 2,025.00 | 1,961.00 | 1,998.00 | 1,998.00 | 1.89% | 36,575 |
| Oct 19, 2026 | 2,000.00 | 2,000.00 | 1,924.00 | 1,961.00 | 1,961.00 | -2.92% | 17,478 |
| Oct 16, 2026 | 1,956.00 | 2,050.00 | 1,956.00 | 2,020.00 | 2,020.00 | 1.05% | 14,727 |
| Oct 15, 2026 | 2,135.00 | 2,135.00 | 1,920.00 | 1,999.00 | 1,999.00 | -6.15% | 61,128 |
| Oct 14, 2026 | 2,210.00 | 2,210.00 | 2,120.00 | 2,130.00 | 2,130.00 | -1.16% | 26,625 |
| Oct 13, 2026 | 2,165.00 | 2,270.00 | 2,065.00 | 2,155.00 | 2,155.00 | -2.05% | 143,126 |
| Oct 12, 2026 | 2,200.00 | 2,325.00 | 2,150.00 | 2,200.00 | 2,200.00 | - | 113,186 |
| Oct 8, 2026 | 2,175.00 | 2,250.00 | 2,080.00 | 2,200.00 | 2,200.00 | 0.23% | 188,510 |
| Oct 7, 2026 | 2,160.00 | 2,260.00 | 2,130.00 | 2,195.00 | 2,195.00 | 1.62% | 92,125 |
| Oct 6, 2026 | 2,245.00 | 2,305.00 | 2,080.00 | 2,160.00 | 2,160.00 | -6.09% | 360,833 |
| Oct 2, 2026 | 1,981.00 | 2,550.00 | 1,950.00 | 2,300.00 | 2,300.00 | 16.16% | 1,069,278 |
| Oct 1, 2026 | 1,910.00 | 2,015.00 | 1,837.00 | 1,980.00 | 1,980.00 | 4.10% | 112,091 |
| Sep 30, 2026 | 1,776.00 | 1,925.00 | 1,775.00 | 1,902.00 | 1,902.00 | 7.15% | 116,811 |
| Sep 29, 2026 | 1,775.00 | 1,925.00 | 1,650.00 | 1,775.00 | 1,775.00 | 3.80% | 215,209 |
| Sep 28, 2026 | 1,644.00 | 1,880.00 | 1,603.00 | 1,710.00 | 1,710.00 | 7.08% | 330,836 |
| Sep 23, 2026 | 1,331.00 | 1,600.00 | 1,331.00 | 1,597.00 | 1,597.00 | 19.98% | 530,110 |
| Sep 22, 2026 | 1,316.00 | 1,344.00 | 1,302.00 | 1,331.00 | 1,331.00 | 1.22% | 10,930 |
| Sep 21, 2026 | 1,345.00 | 1,345.00 | 1,303.00 | 1,315.00 | 1,315.00 | -1.94% | 19,504 |
| Sep 18, 2026 | 1,319.00 | 1,343.00 | 1,306.00 | 1,341.00 | 1,341.00 | 2.68% | 9,458 |
| Sep 17, 2026 | 1,300.00 | 1,306.00 | 1,295.00 | 1,306.00 | 1,306.00 | 0.38% | 5,571 |
| Sep 16, 2026 | 1,299.00 | 1,318.00 | 1,278.00 | 1,301.00 | 1,301.00 | -0.31% | 8,143 |
| Sep 15, 2026 | 1,310.00 | 1,322.00 | 1,272.00 | 1,305.00 | 1,305.00 | -2.76% | 37,808 |
| Sep 14, 2026 | 1,359.00 | 1,359.00 | 1,327.00 | 1,342.00 | 1,342.00 | -1.40% | 10,811 |
| Sep 11, 2026 | 1,408.00 | 1,408.00 | 1,339.00 | 1,361.00 | 1,361.00 | -1.45% | 26,548 |
| Sep 10, 2026 | 1,386.00 | 1,410.00 | 1,367.00 | 1,381.00 | 1,381.00 | -0.36% | 35,977 |
| Sep 9, 2026 | 1,396.00 | 1,396.00 | 1,375.00 | 1,386.00 | 1,386.00 | -0.72% | 20,467 |
| Sep 8, 2026 | 1,426.00 | 1,428.00 | 1,390.00 | 1,396.00 | 1,396.00 | -2.04% | 27,697 |
| Sep 7, 2026 | 1,427.00 | 1,439.00 | 1,415.00 | 1,425.00 | 1,425.00 | -0.14% | 17,558 |
| Sep 4, 2026 | 1,407.00 | 1,495.00 | 1,395.00 | 1,427.00 | 1,427.00 | 1.42% | 37,300 |
| Sep 3, 2026 | 1,406.00 | 1,429.00 | 1,380.00 | 1,407.00 | 1,407.00 | 0.07% | 28,114 |
| Sep 2, 2026 | 1,402.00 | 1,465.00 | 1,385.00 | 1,406.00 | 1,406.00 | 0.29% | 27,803 |
| Sep 1, 2026 | 1,423.00 | 1,434.00 | 1,380.00 | 1,402.00 | 1,402.00 | -1.27% | 16,084 |
| Aug 31, 2026 | 1,395.00 | 1,467.00 | 1,329.00 | 1,420.00 | 1,420.00 | 2.53% | 90,777 |
| Aug 28, 2026 | 1,380.00 | 1,404.00 | 1,333.00 | 1,385.00 | 1,385.00 | 0.36% | 64,161 |
| Aug 27, 2026 | 1,470.00 | 1,664.00 | 1,369.00 | 1,380.00 | 1,380.00 | 7.81% | 914,265 |
| Aug 26, 2026 | 1,285.00 | 1,285.00 | 1,258.00 | 1,280.00 | 1,280.00 | -0.39% | 6,952 |
| Aug 25, 2026 | 1,281.00 | 1,312.00 | 1,240.00 | 1,285.00 | 1,285.00 | -0.62% | 8,575 |
| Aug 24, 2026 | 1,279.00 | 1,320.00 | 1,267.00 | 1,293.00 | 1,293.00 | 1.57% | 6,282 |
| Aug 21, 2026 | 1,313.00 | 1,313.00 | 1,256.00 | 1,273.00 | 1,273.00 | -2.08% | 21,674 |
| Aug 20, 2026 | 1,263.00 | 1,309.00 | 1,263.00 | 1,300.00 | 1,300.00 | 0.62% | 9,199 |
| Aug 19, 2026 | 1,270.00 | 1,323.00 | 1,270.00 | 1,292.00 | 1,292.00 | -2.64% | 9,182 |
| Aug 18, 2026 | 1,331.00 | 1,331.00 | 1,290.00 | 1,327.00 | 1,327.00 | -0.30% | 14,249 |
| Aug 14, 2026 | 1,350.00 | 1,350.00 | 1,280.00 | 1,331.00 | 1,331.00 | -0.52% | 6,206 |
| Aug 13, 2026 | 1,359.00 | 1,379.00 | 1,307.00 | 1,338.00 | 1,338.00 | -1.55% | 11,225 |
| Aug 12, 2026 | 1,355.00 | 1,365.00 | 1,331.00 | 1,359.00 | 1,359.00 | -0.44% | 8,916 |
| Aug 11, 2026 | 1,351.00 | 1,400.00 | 1,321.00 | 1,365.00 | 1,365.00 | 0.22% | 17,131 |
| Aug 10, 2026 | 1,313.00 | 1,362.00 | 1,304.00 | 1,362.00 | 1,362.00 | 3.57% | 27,231 |