Skip to main content
KEYEAST.Co.,Ltd. (KOSDAQ:054780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,260.00
-130.00 (-5.44%)
At close: Mar 9, 2026

KEYEAST.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,390.002,430.002,190.002,260.002,260.00-5.44%52,485
Mar 6, 20262,360.002,440.002,320.002,390.002,390.003.02%59,269
Mar 5, 20262,190.002,350.002,190.002,320.002,320.007.66%106,041
Mar 4, 20262,440.002,445.002,155.002,155.002,155.00-12.04%265,989
Mar 3, 20262,525.002,525.002,445.002,450.002,450.00-4.11%127,638
Feb 27, 20262,510.002,655.002,500.002,555.002,555.001.59%93,080
Feb 26, 20262,650.002,675.002,515.002,515.002,515.00-5.09%195,543
Feb 25, 20262,680.002,685.002,645.002,650.002,650.00-0.75%84,689
Feb 24, 20262,690.002,690.002,640.002,670.002,670.00-0.93%149,624
Feb 23, 20262,755.002,785.002,650.002,695.002,695.00-2.00%151,909
Feb 20, 20262,865.002,865.002,720.002,750.002,750.00-4.01%198,897
Feb 19, 20262,865.002,900.002,805.002,865.002,865.00-35,419
Feb 13, 20262,980.002,980.002,860.002,865.002,865.00-3.86%96,966
Feb 12, 20262,980.003,000.002,945.002,980.002,980.00-20,763
Feb 11, 20262,930.002,995.002,905.002,980.002,980.000.68%41,786
Feb 10, 20262,985.003,060.002,820.002,960.002,960.00-0.84%90,191
Feb 9, 20262,885.003,075.002,810.002,985.002,985.003.29%125,356
Feb 6, 20262,870.002,915.002,760.002,890.002,890.00-0.69%97,791
Feb 5, 20262,920.002,985.002,895.002,910.002,910.00-1.02%46,734
Feb 4, 20262,850.003,000.002,850.002,940.002,940.003.16%70,722
Feb 3, 20262,820.002,900.002,810.002,850.002,850.001.24%61,753
Feb 2, 20262,870.002,890.002,790.002,815.002,815.00-2.93%131,405
Jan 30, 20263,050.003,050.002,900.002,900.002,900.00-3.65%129,165
Jan 29, 20263,035.003,035.002,870.003,010.003,010.00-0.99%149,227
Jan 28, 20263,025.003,130.003,020.003,040.003,040.00-68,967
Jan 27, 20263,025.003,140.002,950.003,040.003,040.00-0.33%68,711
Jan 26, 20262,920.003,210.002,900.003,050.003,050.004.45%183,301
Jan 23, 20262,865.002,960.002,850.002,920.002,920.001.57%105,758
Jan 22, 20262,960.002,960.002,820.002,875.002,875.00-1.20%187,101
Jan 21, 20263,050.003,050.002,905.002,910.002,910.00-5.21%205,621
Jan 20, 20263,070.003,125.003,000.003,070.003,070.00-122,695
Jan 19, 20263,190.003,195.003,050.003,070.003,070.00-3.91%185,985
Jan 16, 20263,265.003,290.003,150.003,195.003,195.00-2.14%88,895
Jan 15, 20263,305.003,335.003,225.003,265.003,265.00-1.21%57,472
Jan 14, 20263,300.003,355.003,255.003,305.003,305.00-0.75%52,181
Jan 13, 20263,390.003,400.003,250.003,330.003,330.00-1.77%70,710
Jan 12, 20263,130.003,425.003,115.003,390.003,390.007.28%174,173
Jan 9, 20263,160.003,195.003,090.003,160.003,160.00-55,896
Jan 8, 20263,295.003,295.003,160.003,160.003,160.00-4.10%105,125
Jan 7, 20263,410.003,420.003,195.003,295.003,295.00-4.35%185,217
Jan 6, 20263,450.003,480.003,360.003,445.003,445.00-0.14%70,052
Jan 5, 20263,485.003,545.003,295.003,450.003,450.00-0.72%199,024
Jan 2, 20263,220.003,495.003,220.003,475.003,475.008.09%183,931
Dec 30, 20253,150.003,330.003,150.003,215.003,215.000.63%131,420
Dec 29, 20253,260.003,345.003,150.003,195.003,195.00-1.69%116,935
Dec 26, 20253,430.003,460.003,165.003,250.003,250.00-4.41%298,620
Dec 24, 20253,435.003,460.003,360.003,400.003,400.00-1.02%47,857
Dec 23, 20253,435.003,470.003,365.003,435.003,435.00-106,533
Dec 22, 20253,690.003,690.003,400.003,435.003,435.00-4.32%243,264
Dec 19, 20253,780.003,780.003,300.003,590.003,590.00-9.11%861,570
Dec 18, 20254,000.004,020.003,920.003,950.003,950.00-1.99%60,689
Dec 17, 20253,990.004,055.003,905.004,030.004,030.001.00%59,006
Dec 16, 20254,000.004,035.003,935.003,990.003,990.00-0.13%37,666
Dec 15, 20253,970.004,050.003,935.003,995.003,995.00-1.36%54,366
Dec 12, 20254,135.004,135.003,980.004,050.004,050.000.12%61,312
Dec 11, 20254,100.004,135.004,010.004,045.004,045.00-0.74%85,512
Dec 10, 20254,175.004,175.004,020.004,075.004,075.00-1.81%56,753
Dec 9, 20254,070.004,175.004,025.004,150.004,150.000.61%51,323
Dec 8, 20254,315.004,355.004,055.004,125.004,125.00-5.39%151,179
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