Skip to main content
KEYEAST.Co.,Ltd. (KOSDAQ:054780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,800.00
-20.00 (-0.71%)
At close: Apr 28, 2026

KEYEAST.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,795.002,905.002,785.002,800.002,800.00-0.71%54,093
Apr 27, 20262,805.002,910.002,795.002,820.002,820.00-0.35%43,068
Apr 24, 20262,885.002,895.002,825.002,830.002,830.00-1.91%23,835
Apr 23, 20262,920.002,950.002,870.002,885.002,885.00-1.87%54,154
Apr 22, 20262,990.002,990.002,915.002,940.002,940.00-1.67%25,633
Apr 21, 20262,955.002,995.002,925.002,990.002,990.000.50%75,937
Apr 20, 20263,000.003,030.002,810.002,975.002,975.00-0.67%106,617
Apr 17, 20263,055.003,095.002,955.002,995.002,995.001.70%143,312
Apr 16, 20262,950.003,010.002,930.002,945.002,945.00-0.17%63,564
Apr 15, 20262,855.002,990.002,830.002,950.002,950.003.33%126,988
Apr 14, 20262,795.002,875.002,735.002,855.002,855.006.13%195,500
Apr 13, 20262,615.002,740.002,615.002,690.002,690.002.48%109,912
Apr 10, 20262,560.002,655.002,560.002,625.002,625.001.94%39,763
Apr 9, 20262,520.002,615.002,495.002,575.002,575.00-21,303
Apr 8, 20262,515.002,605.002,500.002,575.002,575.003.41%25,321
Apr 7, 20262,515.002,535.002,400.002,490.002,490.00-0.99%19,263
Apr 6, 20262,585.002,605.002,515.002,515.002,515.00-3.64%37,694
Apr 3, 20262,555.002,625.002,550.002,610.002,610.002.35%22,326
Apr 2, 20262,660.002,670.002,520.002,550.002,550.00-1.92%38,289
Apr 1, 20262,580.002,675.002,580.002,600.002,600.000.78%44,178
Mar 31, 20262,705.002,705.002,560.002,580.002,580.00-4.80%69,849
Mar 30, 20262,675.002,790.002,505.002,710.002,710.002.07%92,732
Mar 27, 20262,570.002,740.002,515.002,655.002,655.004.94%164,103
Mar 26, 20262,515.002,595.002,490.002,530.002,530.00-0.20%43,180
Mar 25, 20262,605.002,605.002,505.002,535.002,535.00-1.36%35,205
Mar 24, 20262,530.002,585.002,420.002,570.002,570.000.78%105,942
Mar 23, 20262,595.002,615.002,525.002,550.002,550.00-2.86%62,833
Mar 20, 20262,625.002,670.002,460.002,625.002,625.00-0.19%94,059
Mar 19, 20262,575.002,700.002,510.002,630.002,630.002.14%147,081
Mar 18, 20262,515.002,575.002,480.002,575.002,575.003.62%78,937
Mar 17, 20262,490.002,495.002,435.002,485.002,485.00-37,631
Mar 16, 20262,500.002,550.002,400.002,485.002,485.000.61%48,708
Mar 13, 20262,355.002,475.002,270.002,470.002,470.004.66%58,048
Mar 12, 20262,280.002,360.002,265.002,360.002,360.003.28%16,392
Mar 11, 20262,280.002,360.002,280.002,285.002,285.00-50,775
Mar 10, 20262,310.002,350.002,205.002,285.002,285.001.11%48,964
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