KEYEAST.Co.,Ltd. (KOSDAQ:054780)
South Korea · Delayed Price · Currency is KRW 1,689.00
-30.00 (-1.75%)
At close: Nov 13, 2026
KEYEAST.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,684.00 | 1,750.00 | 1,655.00 | 1,689.00 | 1,689.00 | -1.75% | 35,190 |
| Nov 12, 2026 | 1,750.00 | 1,750.00 | 1,690.00 | 1,719.00 | 1,719.00 | - | 17,897 |
| Nov 11, 2026 | 1,651.00 | 1,735.00 | 1,651.00 | 1,719.00 | 1,719.00 | 4.24% | 13,642 |
| Nov 10, 2026 | 1,621.00 | 1,715.00 | 1,621.00 | 1,649.00 | 1,649.00 | -0.36% | 14,011 |
| Nov 9, 2026 | 1,638.00 | 1,685.00 | 1,625.00 | 1,655.00 | 1,655.00 | 1.04% | 15,110 |
| Nov 6, 2026 | 1,662.00 | 1,662.00 | 1,608.00 | 1,638.00 | 1,638.00 | -3.08% | 22,899 |
| Nov 5, 2026 | 1,650.00 | 1,745.00 | 1,641.00 | 1,690.00 | 1,690.00 | 0.66% | 12,169 |
| Nov 4, 2026 | 1,749.00 | 1,794.00 | 1,629.00 | 1,679.00 | 1,679.00 | -1.18% | 38,430 |
| Nov 3, 2026 | 1,730.00 | 1,730.00 | 1,668.00 | 1,699.00 | 1,699.00 | -1.79% | 17,324 |
| Nov 2, 2026 | 1,751.00 | 1,790.00 | 1,700.00 | 1,730.00 | 1,730.00 | -1.20% | 21,914 |
| Oct 30, 2026 | 1,720.00 | 1,779.00 | 1,601.00 | 1,751.00 | 1,751.00 | 0.11% | 28,501 |
| Oct 29, 2026 | 1,800.00 | 1,800.00 | 1,697.00 | 1,749.00 | 1,749.00 | -3.37% | 18,657 |
| Oct 28, 2026 | 1,816.00 | 1,854.00 | 1,787.00 | 1,810.00 | 1,810.00 | -0.33% | 21,225 |
| Oct 27, 2026 | 1,811.00 | 1,874.00 | 1,809.00 | 1,816.00 | 1,816.00 | -2.16% | 28,570 |
| Oct 26, 2026 | 1,937.00 | 1,937.00 | 1,851.00 | 1,856.00 | 1,856.00 | -3.38% | 31,884 |
| Oct 23, 2026 | 1,992.00 | 1,997.00 | 1,875.00 | 1,921.00 | 1,921.00 | -3.32% | 30,356 |
| Oct 22, 2026 | 2,010.00 | 2,025.00 | 1,981.00 | 1,987.00 | 1,987.00 | -1.14% | 34,429 |
| Oct 21, 2026 | 1,999.00 | 2,100.00 | 1,999.00 | 2,010.00 | 2,010.00 | 0.60% | 33,656 |
| 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 |