East Asia Holdings Investment Limited (KOSDAQ:900110)
South Korea · Delayed Price · Currency is KRW 794.00
-7.00 (-0.87%)
At close: Apr 20, 2026
KOSDAQ:900110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 800.00 | 808.00 | 789.00 | 794.00 | 794.00 | -0.87% | 117,069 |
| Apr 17, 2026 | 808.00 | 833.00 | 796.00 | 801.00 | 801.00 | -0.25% | 93,765 |
| Apr 16, 2026 | 776.00 | 849.00 | 776.00 | 803.00 | 803.00 | 3.48% | 363,908 |
| Apr 15, 2026 | 796.00 | 866.00 | 766.00 | 776.00 | 776.00 | 0.13% | 534,537 |
| Apr 14, 2026 | 775.00 | 785.00 | 768.00 | 775.00 | 775.00 | 0.91% | 81,014 |
| Apr 13, 2026 | 754.00 | 772.00 | 751.00 | 768.00 | 768.00 | 1.86% | 125,730 |
| Apr 10, 2026 | 770.00 | 771.00 | 750.00 | 754.00 | 754.00 | -0.92% | 101,304 |
| Apr 9, 2026 | 779.00 | 779.00 | 752.00 | 761.00 | 761.00 | 0.40% | 38,351 |
| Apr 8, 2026 | 750.00 | 780.00 | 741.00 | 758.00 | 758.00 | 1.07% | 128,059 |
| Apr 7, 2026 | 760.00 | 768.00 | 750.00 | 750.00 | 750.00 | -1.32% | 42,935 |
| Apr 6, 2026 | 783.00 | 785.00 | 753.00 | 760.00 | 760.00 | -3.43% | 93,443 |
| Apr 3, 2026 | 790.00 | 797.00 | 766.00 | 787.00 | 787.00 | -0.38% | 66,929 |
| Apr 2, 2026 | 784.00 | 813.00 | 777.00 | 790.00 | 790.00 | 0.77% | 86,260 |
| Apr 1, 2026 | 777.00 | 797.00 | 770.00 | 784.00 | 784.00 | 1.82% | 87,678 |
| Mar 31, 2026 | 772.00 | 788.00 | 760.00 | 770.00 | 770.00 | -1.16% | 70,345 |
| Mar 30, 2026 | 789.00 | 789.00 | 779.00 | 779.00 | 779.00 | -1.52% | 62,601 |
| Mar 27, 2026 | 798.00 | 799.00 | 785.00 | 791.00 | 791.00 | - | 42,472 |
| Mar 26, 2026 | 790.00 | 803.00 | 789.00 | 791.00 | 791.00 | 0.38% | 62,622 |
| Mar 25, 2026 | 808.00 | 808.00 | 785.00 | 788.00 | 788.00 | - | 51,764 |
| Mar 24, 2026 | 808.00 | 815.00 | 775.00 | 788.00 | 788.00 | -3.31% | 77,243 |
| Mar 23, 2026 | 823.00 | 831.00 | 800.00 | 815.00 | 815.00 | -0.97% | 87,527 |
| Mar 20, 2026 | 823.00 | 829.00 | 820.00 | 823.00 | 823.00 | - | 37,387 |
| Mar 19, 2026 | 824.00 | 829.00 | 808.00 | 823.00 | 823.00 | -0.12% | 68,912 |
| Mar 18, 2026 | 822.00 | 833.00 | 812.00 | 824.00 | 824.00 | 0.24% | 37,383 |
| Mar 17, 2026 | 822.00 | 830.00 | 811.00 | 822.00 | 822.00 | - | 52,459 |
| Mar 16, 2026 | 843.00 | 849.00 | 791.00 | 822.00 | 822.00 | -2.49% | 70,208 |
| Mar 13, 2026 | 835.00 | 856.00 | 831.00 | 843.00 | 843.00 | 0.12% | 101,880 |
| Mar 12, 2026 | 839.00 | 858.00 | 829.00 | 842.00 | 842.00 | 0.96% | 81,504 |
| Mar 11, 2026 | 821.00 | 846.00 | 810.00 | 834.00 | 834.00 | 1.46% | 86,033 |
| Mar 10, 2026 | 812.00 | 824.00 | 810.00 | 822.00 | 822.00 | 1.23% | 48,656 |
| Mar 9, 2026 | 809.00 | 833.00 | 797.00 | 812.00 | 812.00 | 0.37% | 56,310 |
| Mar 6, 2026 | 777.00 | 854.00 | 777.00 | 809.00 | 809.00 | 4.12% | 310,108 |
| Mar 5, 2026 | 736.00 | 800.00 | 736.00 | 777.00 | 777.00 | 5.57% | 210,812 |
| Mar 4, 2026 | 831.00 | 834.00 | 680.00 | 736.00 | 736.00 | -12.49% | 442,783 |
| Mar 3, 2026 | 900.00 | 900.00 | 834.00 | 841.00 | 841.00 | -6.87% | 396,587 |
| Feb 27, 2026 | 938.00 | 938.00 | 900.00 | 903.00 | 903.00 | -3.94% | 385,960 |
| Feb 26, 2026 | 950.00 | 953.00 | 925.00 | 940.00 | 940.00 | -1.05% | 223,880 |
| Feb 25, 2026 | 1,058.00 | 1,125.00 | 945.00 | 950.00 | 950.00 | -2.96% | 1,080,033 |
| Feb 24, 2026 | 940.00 | 986.00 | 926.00 | 979.00 | 979.00 | 3.82% | 388,515 |
| Feb 23, 2026 | 927.00 | 943.00 | 917.00 | 943.00 | 943.00 | 1.40% | 234,509 |
| Feb 20, 2026 | 948.00 | 948.00 | 922.00 | 930.00 | 930.00 | -2.21% | 193,294 |
| Feb 19, 2026 | 958.00 | 973.00 | 939.00 | 951.00 | 951.00 | -2.56% | 191,748 |
| Feb 13, 2026 | 1,006.00 | 1,006.00 | 975.00 | 976.00 | 976.00 | -2.98% | 171,067 |
| Feb 12, 2026 | 1,003.00 | 1,024.00 | 976.00 | 1,006.00 | 1,006.00 | 0.30% | 212,237 |
| Feb 11, 2026 | 941.00 | 1,007.00 | 928.00 | 1,003.00 | 1,003.00 | 6.59% | 343,744 |
| Feb 10, 2026 | 946.00 | 950.00 | 925.00 | 941.00 | 941.00 | - | 145,800 |
| Feb 9, 2026 | 925.00 | 946.00 | 925.00 | 941.00 | 941.00 | 1.95% | 104,102 |
| Feb 6, 2026 | 932.00 | 937.00 | 918.00 | 923.00 | 923.00 | -0.97% | 158,743 |
| Feb 5, 2026 | 956.00 | 975.00 | 918.00 | 932.00 | 932.00 | -2.41% | 111,086 |
| Feb 4, 2026 | 960.00 | 965.00 | 951.00 | 955.00 | 955.00 | -0.52% | 52,753 |