Skip to main content
KEYEAST.Co.,Ltd. (KOSDAQ:054780)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,360.00
+305.00 (7.52%)
At close: Dec 5, 2025

KEYEAST.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,240.004,485.004,155.004,360.004,360.007.52%181,291
Dec 4, 20254,125.004,210.004,050.004,055.004,055.00-1.70%61,223
Dec 3, 20254,305.004,380.004,100.004,125.004,125.00-3.40%63,876
Dec 2, 20254,385.004,500.004,215.004,270.004,270.00-2.62%72,091
Dec 1, 20254,460.004,600.004,300.004,385.004,385.00-0.90%93,516
Nov 28, 20254,090.004,450.004,055.004,425.004,425.007.93%245,322
Nov 27, 20253,850.004,150.003,850.004,100.004,100.005.53%108,656
Nov 26, 20253,655.003,885.003,655.003,885.003,885.005.57%69,513
Nov 25, 20253,650.003,900.003,650.003,680.003,680.00-0.14%53,976
Nov 24, 20253,850.003,895.003,650.003,685.003,685.00-5.15%104,090
Nov 21, 20254,045.004,045.003,860.003,885.003,885.00-4.66%79,049
Nov 20, 20254,020.004,100.003,990.004,075.004,075.001.75%37,833
Nov 19, 20254,015.004,110.003,900.004,005.004,005.00-0.25%56,930
Nov 18, 20254,145.004,180.004,000.004,015.004,015.00-3.14%97,509
Nov 17, 20254,230.004,230.004,060.004,145.004,145.00-0.12%50,096
Nov 14, 20254,060.004,220.004,060.004,150.004,150.00-1.07%86,797
Nov 13, 20254,270.004,285.004,180.004,195.004,195.00-1.76%70,867
Nov 12, 20254,220.004,305.004,180.004,270.004,270.000.71%67,562
Nov 11, 20254,355.004,445.004,145.004,240.004,240.00-3.20%190,419
Nov 10, 20254,510.004,510.004,380.004,380.004,380.00-1.57%88,717
Nov 7, 20254,545.004,545.004,370.004,450.004,450.00-2.31%88,373
Nov 6, 20254,670.004,710.004,520.004,555.004,555.00-2.46%62,395
Nov 5, 20254,735.004,740.004,555.004,670.004,670.00-2.10%125,580
Nov 4, 20254,730.004,880.004,700.004,770.004,770.000.85%70,359
Nov 3, 20254,945.004,945.004,690.004,730.004,730.00-1.46%111,321
Oct 31, 20254,830.004,970.004,760.004,800.004,800.00-2.34%107,844
Oct 30, 20254,885.005,080.004,745.004,915.004,915.00-0.30%134,733
Oct 29, 20255,050.005,070.004,900.004,930.004,930.00-1.99%116,919
Oct 28, 20254,970.005,140.004,890.005,030.005,030.002.65%127,899
Oct 27, 20254,960.005,020.004,815.004,900.004,900.00-1.01%190,868
Oct 24, 20255,150.005,150.004,850.004,950.004,950.00-1.00%183,517
Oct 23, 20254,890.005,230.004,890.005,000.005,000.001.01%266,724
Oct 22, 20254,710.005,330.004,710.004,950.004,950.006.11%1,011,024
Oct 21, 20254,820.005,100.004,645.004,665.004,665.00-3.42%553,948
Oct 20, 20254,760.005,500.004,425.004,830.004,830.00-1.53%1,031,939
Oct 17, 20255,800.005,800.004,690.004,905.004,905.00-18.25%2,046,676
Oct 16, 20255,960.006,270.005,840.006,000.006,000.004.17%844,788
Oct 15, 20255,840.005,880.005,560.005,760.005,760.00-1.20%233,850
Oct 14, 20255,360.005,880.005,340.005,830.005,830.009.79%469,366
Oct 13, 20255,500.005,570.005,250.005,310.005,310.00-3.45%222,523
Oct 10, 20255,100.005,500.005,090.005,500.005,500.007.84%433,238
Oct 2, 20255,150.005,260.004,995.005,100.005,100.001.39%321,378
Oct 1, 20254,910.005,120.004,795.005,030.005,030.005.45%322,321
Sep 30, 20254,945.004,950.004,760.004,770.004,770.00-3.64%238,236
Sep 29, 20255,000.005,140.004,860.004,950.004,950.00-0.90%195,283
Sep 26, 20255,060.005,090.004,720.004,995.004,995.00-1.87%580,178
Sep 25, 20254,510.005,130.004,490.005,090.005,090.0013.36%1,590,799
Sep 24, 20254,450.004,530.004,395.004,490.004,490.000.90%74,800
Sep 23, 20254,630.004,700.004,440.004,450.004,450.00-3.89%138,882
Sep 22, 20254,850.004,855.004,630.004,630.004,630.00-4.54%116,265
Sep 19, 20254,590.004,850.004,580.004,850.004,850.005.66%471,229
Sep 18, 20254,585.004,625.004,525.004,590.004,590.000.22%79,020
Sep 17, 20254,600.004,640.004,490.004,580.004,580.00-0.43%85,003
Sep 16, 20254,465.004,600.004,430.004,600.004,600.001.55%107,484
Sep 15, 20254,595.004,665.004,420.004,530.004,530.00-1.20%155,808
Sep 12, 20254,540.004,635.004,530.004,585.004,585.000.99%76,877
Sep 11, 20254,500.004,590.004,500.004,540.004,540.00-70,789
Sep 10, 20254,350.004,585.004,350.004,540.004,540.004.37%166,940
Sep 9, 20254,325.004,440.004,325.004,350.004,350.00-0.57%55,292
Sep 8, 20254,260.004,465.004,255.004,375.004,375.002.46%161,165
Sep 5, 20254,100.004,320.004,100.004,270.004,270.004.15%121,237
Sep 4, 20254,095.004,130.004,085.004,100.004,100.000.24%12,370
Sep 3, 20254,010.004,100.004,010.004,090.004,090.000.49%34,750
Sep 2, 20254,070.004,115.004,025.004,070.004,070.000.12%45,289
Sep 1, 20254,080.004,120.004,050.004,065.004,065.00-0.37%49,247
Aug 29, 20254,180.004,190.004,080.004,080.004,080.00-2.28%83,908
Aug 28, 20254,210.004,210.004,150.004,175.004,175.00-1.53%53,212
Aug 27, 20254,305.004,380.004,210.004,240.004,240.00-1.40%76,452
Aug 26, 20254,300.004,395.004,270.004,300.004,300.00-0.12%49,897
Aug 25, 20254,305.004,355.004,270.004,305.004,305.000.47%41,708
Aug 22, 20254,330.004,390.004,275.004,285.004,285.00-1.04%51,138
Aug 21, 20254,305.004,520.004,270.004,330.004,330.001.41%234,086
Aug 20, 20254,295.004,430.004,220.004,270.004,270.00-1.61%159,607
Aug 19, 20254,215.004,700.004,130.004,340.004,340.003.33%1,510,983
Aug 18, 20254,220.004,250.004,080.004,200.004,200.00-0.71%36,637
Aug 14, 20254,210.004,295.004,210.004,230.004,230.000.48%21,748
Aug 13, 20254,290.004,335.004,200.004,210.004,210.00-1.86%32,204
Aug 12, 20254,365.004,365.004,255.004,290.004,290.00-46,327
Aug 11, 20254,255.004,370.004,230.004,290.004,290.000.82%71,374
Aug 8, 20254,205.004,625.004,205.004,255.004,255.000.24%678,253
Aug 7, 20254,185.004,270.004,180.004,245.004,245.000.71%28,675
Aug 6, 20254,155.004,255.004,135.004,215.004,215.001.44%13,428
Aug 5, 20254,200.004,260.004,155.004,155.004,155.000.24%21,079
Aug 4, 20254,220.004,220.004,105.004,145.004,145.000.48%24,523
Aug 1, 20254,220.004,220.004,105.004,125.004,125.00-3.40%58,167
Jul 31, 20254,080.004,325.004,080.004,270.004,270.003.64%85,832
Jul 30, 20254,110.004,245.004,030.004,120.004,120.001.10%71,129
Jul 29, 20254,150.004,300.004,060.004,075.004,075.00-2.28%93,803
Jul 28, 20254,305.004,335.004,135.004,170.004,170.00-2.80%131,551
Jul 25, 20254,380.004,380.004,275.004,290.004,290.00-1.04%74,031
Jul 24, 20254,405.004,450.004,335.004,335.004,335.00-1.59%69,265
Jul 23, 20254,430.004,485.004,310.004,405.004,405.00-0.56%82,315
Jul 22, 20254,515.004,540.004,400.004,430.004,430.00-1.77%113,686
Jul 21, 20254,500.004,535.004,415.004,510.004,510.002.15%92,352
Jul 18, 20254,415.004,475.004,380.004,415.004,415.00-0.90%62,995
Jul 17, 20254,390.004,470.004,335.004,455.004,455.000.56%71,909
Jul 16, 20254,500.004,510.004,410.004,430.004,430.00-1.56%64,910
Jul 15, 20254,455.004,530.004,430.004,500.004,500.000.56%95,463
Jul 14, 20254,495.004,500.004,380.004,475.004,475.000.90%88,346
Jul 11, 20254,395.004,460.004,395.004,435.004,435.000.91%93,931