East Asia Holdings Investment Limited (KOSDAQ:900110)
South Korea · Delayed Price · Currency is KRW 1,478.00
-35.00 (-2.31%)
At close: Oct 28, 2025
KOSDAQ:900110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,480.00 | 1,531.00 | 1,435.00 | 1,483.00 | 1,483.00 | 0.34% | 235,046 |
| Oct 28, 2025 | 1,530.00 | 1,530.00 | 1,467.00 | 1,478.00 | 1,478.00 | -2.31% | 143,999 |
| Oct 27, 2025 | 1,451.00 | 1,540.00 | 1,445.00 | 1,513.00 | 1,513.00 | 4.34% | 240,997 |
| Oct 24, 2025 | 1,469.00 | 1,469.00 | 1,423.00 | 1,450.00 | 1,450.00 | -0.68% | 146,772 |
| Oct 23, 2025 | 1,475.00 | 1,491.00 | 1,450.00 | 1,460.00 | 1,460.00 | -1.02% | 104,900 |
| Oct 22, 2025 | 1,453.00 | 1,475.00 | 1,433.00 | 1,475.00 | 1,475.00 | 1.37% | 112,445 |
| Oct 21, 2025 | 1,482.00 | 1,493.00 | 1,432.00 | 1,455.00 | 1,455.00 | -1.76% | 239,500 |
| Oct 20, 2025 | 1,541.00 | 1,549.00 | 1,465.00 | 1,481.00 | 1,481.00 | -4.45% | 258,736 |
| Oct 17, 2025 | 1,463.00 | 1,609.00 | 1,453.00 | 1,550.00 | 1,550.00 | 5.95% | 637,775 |
| Oct 16, 2025 | 1,431.00 | 1,470.00 | 1,408.00 | 1,463.00 | 1,463.00 | 2.24% | 195,383 |
| Oct 15, 2025 | 1,446.00 | 1,448.00 | 1,428.00 | 1,431.00 | 1,431.00 | -0.63% | 131,941 |
| Oct 14, 2025 | 1,434.00 | 1,480.00 | 1,422.00 | 1,440.00 | 1,440.00 | 0.42% | 179,004 |
| Oct 13, 2025 | 1,511.00 | 1,511.00 | 1,426.00 | 1,434.00 | 1,434.00 | -5.10% | 352,794 |
| Oct 10, 2025 | 1,509.00 | 1,551.00 | 1,493.00 | 1,511.00 | 1,511.00 | 0.13% | 208,894 |
| Oct 2, 2025 | 1,559.00 | 1,560.00 | 1,486.00 | 1,509.00 | 1,509.00 | -3.95% | 389,808 |
| Oct 1, 2025 | 1,487.00 | 1,740.00 | 1,469.00 | 1,571.00 | 1,571.00 | 6.87% | 1,923,582 |
| Sep 30, 2025 | 1,586.00 | 1,587.00 | 1,460.00 | 1,470.00 | 1,470.00 | -7.55% | 628,884 |
| Sep 29, 2025 | 1,665.00 | 1,667.00 | 1,580.00 | 1,590.00 | 1,590.00 | -4.22% | 441,705 |
| Sep 26, 2025 | 1,740.00 | 1,740.00 | 1,622.00 | 1,660.00 | 1,660.00 | -5.74% | 678,623 |
| Sep 25, 2025 | 2,115.00 | 2,225.00 | 1,727.00 | 1,761.00 | 1,761.00 | -8.52% | 2,436,375 |
| Aug 29, 2025 | 2,100.00 | 2,125.00 | 1,900.00 | 1,925.00 | 1,925.00 | -8.33% | 2,144,498 |
| Aug 28, 2025 | 2,150.00 | 2,200.00 | 2,050.00 | 2,100.00 | 2,100.00 | -2.33% | 1,275,347 |
| Aug 27, 2025 | 2,325.00 | 2,350.00 | 2,150.00 | 2,150.00 | 2,150.00 | -7.53% | 1,528,419 |
| Aug 26, 2025 | 2,225.00 | 2,350.00 | 2,200.00 | 2,325.00 | 2,325.00 | 4.49% | 1,665,922 |
| Aug 25, 2025 | 2,200.00 | 2,300.00 | 2,150.00 | 2,225.00 | 2,225.00 | 1.14% | 1,230,940 |
| Aug 22, 2025 | 2,200.00 | 2,250.00 | 2,150.00 | 2,200.00 | 2,200.00 | - | 1,130,714 |
| Aug 21, 2025 | 2,025.00 | 2,250.00 | 2,000.00 | 2,200.00 | 2,200.00 | 8.64% | 2,349,109 |
| Aug 20, 2025 | 2,025.00 | 2,075.00 | 1,975.00 | 2,025.00 | 2,025.00 | -1.22% | 517,432 |
| Aug 19, 2025 | 2,000.00 | 2,050.00 | 1,975.00 | 2,050.00 | 2,050.00 | 2.50% | 406,386 |
| Aug 18, 2025 | 2,100.00 | 2,125.00 | 1,975.00 | 2,000.00 | 2,000.00 | -4.76% | 592,043 |
| Aug 14, 2025 | 2,050.00 | 2,125.00 | 2,050.00 | 2,100.00 | 2,100.00 | 1.20% | 333,837 |
| Aug 13, 2025 | 2,125.00 | 2,125.00 | 2,075.00 | 2,075.00 | 2,075.00 | -2.35% | 321,931 |
| Aug 12, 2025 | 2,075.00 | 2,175.00 | 2,050.00 | 2,125.00 | 2,125.00 | 4.94% | 1,577,632 |
| Aug 11, 2025 | 2,000.00 | 2,075.00 | 1,975.00 | 2,025.00 | 2,025.00 | - | 324,706 |
| Aug 8, 2025 | 2,000.00 | 2,025.00 | 2,000.00 | 2,025.00 | 2,025.00 | 1.25% | 322,418 |
| Aug 7, 2025 | 2,075.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | -3.61% | 597,925 |
| Aug 6, 2025 | 1,975.00 | 2,125.00 | 1,950.00 | 2,075.00 | 2,075.00 | 5.06% | 1,154,380 |
| Aug 5, 2025 | 2,000.00 | 2,075.00 | 1,950.00 | 1,975.00 | 1,975.00 | -1.25% | 718,832 |
| Aug 4, 2025 | 1,975.00 | 2,000.00 | 1,925.00 | 2,000.00 | 2,000.00 | - | 427,835 |
| Aug 1, 2025 | 2,050.00 | 2,100.00 | 1,950.00 | 2,000.00 | 2,000.00 | -1.23% | 1,245,373 |
| Jul 31, 2025 | 2,050.00 | 2,050.00 | 1,925.00 | 2,025.00 | 2,025.00 | -1.22% | 1,244,046 |
| Jul 30, 2025 | 2,075.00 | 2,125.00 | 2,000.00 | 2,050.00 | 2,050.00 | -1.20% | 889,648 |
| Jul 29, 2025 | 2,275.00 | 2,325.00 | 2,050.00 | 2,075.00 | 2,075.00 | -8.79% | 1,907,416 |
| Jul 28, 2025 | 2,275.00 | 2,400.00 | 2,275.00 | 2,275.00 | 2,275.00 | -1.09% | 830,082 |
| Jul 25, 2025 | 2,275.00 | 2,350.00 | 2,225.00 | 2,300.00 | 2,300.00 | - | 804,948 |
| Jul 24, 2025 | 2,275.00 | 2,350.00 | 2,250.00 | 2,300.00 | 2,300.00 | - | 954,659 |
| Jul 23, 2025 | 2,450.00 | 2,450.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 1,368,294 |
| Jul 22, 2025 | 2,325.00 | 2,500.00 | 2,250.00 | 2,400.00 | 2,400.00 | 2.13% | 3,629,575 |
| Jul 21, 2025 | 2,275.00 | 2,450.00 | 2,250.00 | 2,350.00 | 2,350.00 | 1.08% | 2,273,132 |
| Jul 18, 2025 | 2,275.00 | 2,325.00 | 2,225.00 | 2,325.00 | 2,325.00 | 3.33% | 756,385 |