KEYEAST.Co.,Ltd. (KOSDAQ:054780)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,240.00 | 4,485.00 | 4,155.00 | 4,360.00 | 4,360.00 | 7.52% | 181,291 |
| Dec 4, 2025 | 4,125.00 | 4,210.00 | 4,050.00 | 4,055.00 | 4,055.00 | -1.70% | 61,223 |
| Dec 3, 2025 | 4,305.00 | 4,380.00 | 4,100.00 | 4,125.00 | 4,125.00 | -3.40% | 63,876 |
| Dec 2, 2025 | 4,385.00 | 4,500.00 | 4,215.00 | 4,270.00 | 4,270.00 | -2.62% | 72,091 |
| Dec 1, 2025 | 4,460.00 | 4,600.00 | 4,300.00 | 4,385.00 | 4,385.00 | -0.90% | 93,516 |
| Nov 28, 2025 | 4,090.00 | 4,450.00 | 4,055.00 | 4,425.00 | 4,425.00 | 7.93% | 245,322 |
| Nov 27, 2025 | 3,850.00 | 4,150.00 | 3,850.00 | 4,100.00 | 4,100.00 | 5.53% | 108,656 |
| Nov 26, 2025 | 3,655.00 | 3,885.00 | 3,655.00 | 3,885.00 | 3,885.00 | 5.57% | 69,513 |
| Nov 25, 2025 | 3,650.00 | 3,900.00 | 3,650.00 | 3,680.00 | 3,680.00 | -0.14% | 53,976 |
| Nov 24, 2025 | 3,850.00 | 3,895.00 | 3,650.00 | 3,685.00 | 3,685.00 | -5.15% | 104,090 |
| Nov 21, 2025 | 4,045.00 | 4,045.00 | 3,860.00 | 3,885.00 | 3,885.00 | -4.66% | 79,049 |
| Nov 20, 2025 | 4,020.00 | 4,100.00 | 3,990.00 | 4,075.00 | 4,075.00 | 1.75% | 37,833 |
| Nov 19, 2025 | 4,015.00 | 4,110.00 | 3,900.00 | 4,005.00 | 4,005.00 | -0.25% | 56,930 |
| Nov 18, 2025 | 4,145.00 | 4,180.00 | 4,000.00 | 4,015.00 | 4,015.00 | -3.14% | 97,509 |
| Nov 17, 2025 | 4,230.00 | 4,230.00 | 4,060.00 | 4,145.00 | 4,145.00 | -0.12% | 50,096 |
| Nov 14, 2025 | 4,060.00 | 4,220.00 | 4,060.00 | 4,150.00 | 4,150.00 | -1.07% | 86,797 |
| Nov 13, 2025 | 4,270.00 | 4,285.00 | 4,180.00 | 4,195.00 | 4,195.00 | -1.76% | 70,867 |
| Nov 12, 2025 | 4,220.00 | 4,305.00 | 4,180.00 | 4,270.00 | 4,270.00 | 0.71% | 67,562 |
| Nov 11, 2025 | 4,355.00 | 4,445.00 | 4,145.00 | 4,240.00 | 4,240.00 | -3.20% | 190,419 |
| Nov 10, 2025 | 4,510.00 | 4,510.00 | 4,380.00 | 4,380.00 | 4,380.00 | -1.57% | 88,717 |
| Nov 7, 2025 | 4,545.00 | 4,545.00 | 4,370.00 | 4,450.00 | 4,450.00 | -2.31% | 88,373 |
| Nov 6, 2025 | 4,670.00 | 4,710.00 | 4,520.00 | 4,555.00 | 4,555.00 | -2.46% | 62,395 |
| Nov 5, 2025 | 4,735.00 | 4,740.00 | 4,555.00 | 4,670.00 | 4,670.00 | -2.10% | 125,580 |
| Nov 4, 2025 | 4,730.00 | 4,880.00 | 4,700.00 | 4,770.00 | 4,770.00 | 0.85% | 70,359 |
| Nov 3, 2025 | 4,945.00 | 4,945.00 | 4,690.00 | 4,730.00 | 4,730.00 | -1.46% | 111,321 |
| Oct 31, 2025 | 4,830.00 | 4,970.00 | 4,760.00 | 4,800.00 | 4,800.00 | -2.34% | 107,844 |
| Oct 30, 2025 | 4,885.00 | 5,080.00 | 4,745.00 | 4,915.00 | 4,915.00 | -0.30% | 134,733 |
| Oct 29, 2025 | 5,050.00 | 5,070.00 | 4,900.00 | 4,930.00 | 4,930.00 | -1.99% | 116,919 |
| Oct 28, 2025 | 4,970.00 | 5,140.00 | 4,890.00 | 5,030.00 | 5,030.00 | 2.65% | 127,899 |
| Oct 27, 2025 | 4,960.00 | 5,020.00 | 4,815.00 | 4,900.00 | 4,900.00 | -1.01% | 190,868 |
| Oct 24, 2025 | 5,150.00 | 5,150.00 | 4,850.00 | 4,950.00 | 4,950.00 | -1.00% | 183,517 |
| Oct 23, 2025 | 4,890.00 | 5,230.00 | 4,890.00 | 5,000.00 | 5,000.00 | 1.01% | 266,724 |
| Oct 22, 2025 | 4,710.00 | 5,330.00 | 4,710.00 | 4,950.00 | 4,950.00 | 6.11% | 1,011,024 |
| Oct 21, 2025 | 4,820.00 | 5,100.00 | 4,645.00 | 4,665.00 | 4,665.00 | -3.42% | 553,948 |
| Oct 20, 2025 | 4,760.00 | 5,500.00 | 4,425.00 | 4,830.00 | 4,830.00 | -1.53% | 1,031,939 |
| Oct 17, 2025 | 5,800.00 | 5,800.00 | 4,690.00 | 4,905.00 | 4,905.00 | -18.25% | 2,046,676 |
| Oct 16, 2025 | 5,960.00 | 6,270.00 | 5,840.00 | 6,000.00 | 6,000.00 | 4.17% | 844,788 |
| Oct 15, 2025 | 5,840.00 | 5,880.00 | 5,560.00 | 5,760.00 | 5,760.00 | -1.20% | 233,850 |
| Oct 14, 2025 | 5,360.00 | 5,880.00 | 5,340.00 | 5,830.00 | 5,830.00 | 9.79% | 469,366 |
| Oct 13, 2025 | 5,500.00 | 5,570.00 | 5,250.00 | 5,310.00 | 5,310.00 | -3.45% | 222,523 |
| Oct 10, 2025 | 5,100.00 | 5,500.00 | 5,090.00 | 5,500.00 | 5,500.00 | 7.84% | 433,238 |
| Oct 2, 2025 | 5,150.00 | 5,260.00 | 4,995.00 | 5,100.00 | 5,100.00 | 1.39% | 321,378 |
| Oct 1, 2025 | 4,910.00 | 5,120.00 | 4,795.00 | 5,030.00 | 5,030.00 | 5.45% | 322,321 |
| Sep 30, 2025 | 4,945.00 | 4,950.00 | 4,760.00 | 4,770.00 | 4,770.00 | -3.64% | 238,236 |
| Sep 29, 2025 | 5,000.00 | 5,140.00 | 4,860.00 | 4,950.00 | 4,950.00 | -0.90% | 195,283 |
| Sep 26, 2025 | 5,060.00 | 5,090.00 | 4,720.00 | 4,995.00 | 4,995.00 | -1.87% | 580,178 |
| Sep 25, 2025 | 4,510.00 | 5,130.00 | 4,490.00 | 5,090.00 | 5,090.00 | 13.36% | 1,590,799 |
| Sep 24, 2025 | 4,450.00 | 4,530.00 | 4,395.00 | 4,490.00 | 4,490.00 | 0.90% | 74,800 |
| Sep 23, 2025 | 4,630.00 | 4,700.00 | 4,440.00 | 4,450.00 | 4,450.00 | -3.89% | 138,882 |
| Sep 22, 2025 | 4,850.00 | 4,855.00 | 4,630.00 | 4,630.00 | 4,630.00 | -4.54% | 116,265 |