East Asia Holdings Investment Limited (KOSDAQ:900110)
South Korea
· Delayed Price · Currency is KRW 1,175.00
+21.00 (1.82%)
At close: Dec 5, 2025
KOSDAQ:900110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,144.00 | 1,253.00 | 1,135.00 | 1,175.00 | 1,175.00 | 1.82% | 258,854 |
| Dec 4, 2025 | 1,136.00 | 1,157.00 | 1,132.00 | 1,154.00 | 1,154.00 | 1.58% | 89,936 |
| Dec 3, 2025 | 1,135.00 | 1,150.00 | 1,135.00 | 1,136.00 | 1,136.00 | 0.18% | 58,228 |
| Dec 2, 2025 | 1,146.00 | 1,149.00 | 1,133.00 | 1,134.00 | 1,134.00 | -0.26% | 73,524 |
| Dec 1, 2025 | 1,143.00 | 1,160.00 | 1,136.00 | 1,137.00 | 1,137.00 | -0.18% | 44,071 |
| Nov 28, 2025 | 1,164.00 | 1,164.00 | 1,137.00 | 1,139.00 | 1,139.00 | -0.52% | 56,158 |
| Nov 27, 2025 | 1,147.00 | 1,160.00 | 1,100.00 | 1,145.00 | 1,145.00 | -0.17% | 33,345 |
| Nov 26, 2025 | 1,125.00 | 1,158.00 | 1,121.00 | 1,147.00 | 1,147.00 | 1.96% | 63,262 |
| Nov 25, 2025 | 1,150.00 | 1,170.00 | 1,121.00 | 1,125.00 | 1,125.00 | -1.92% | 90,658 |
| Nov 24, 2025 | 1,179.00 | 1,179.00 | 1,141.00 | 1,147.00 | 1,147.00 | -2.71% | 87,204 |
| Nov 21, 2025 | 1,233.00 | 1,233.00 | 1,155.00 | 1,179.00 | 1,179.00 | -1.17% | 92,425 |
| Nov 20, 2025 | 1,197.00 | 1,217.00 | 1,172.00 | 1,193.00 | 1,193.00 | 1.79% | 85,130 |
| Nov 19, 2025 | 1,160.00 | 1,195.00 | 1,140.00 | 1,172.00 | 1,172.00 | - | 192,231 |
| Nov 18, 2025 | 1,164.00 | 1,178.00 | 1,120.00 | 1,172.00 | 1,172.00 | 0.69% | 171,139 |
| Nov 17, 2025 | 1,199.00 | 1,210.00 | 1,164.00 | 1,164.00 | 1,164.00 | -3.00% | 171,295 |
| Nov 14, 2025 | 1,219.00 | 1,239.00 | 1,199.00 | 1,200.00 | 1,200.00 | -1.23% | 122,788 |
| Nov 13, 2025 | 1,219.00 | 1,230.00 | 1,198.00 | 1,215.00 | 1,215.00 | -0.33% | 155,373 |
| Nov 12, 2025 | 1,215.00 | 1,234.00 | 1,209.00 | 1,219.00 | 1,219.00 | 0.74% | 109,043 |
| Nov 11, 2025 | 1,235.00 | 1,253.00 | 1,201.00 | 1,210.00 | 1,210.00 | -1.71% | 155,922 |
| Nov 10, 2025 | 1,244.00 | 1,254.00 | 1,230.00 | 1,231.00 | 1,231.00 | -1.05% | 92,190 |
| Nov 7, 2025 | 1,285.00 | 1,315.00 | 1,200.00 | 1,244.00 | 1,244.00 | -3.19% | 266,142 |
| Nov 6, 2025 | 1,315.00 | 1,340.00 | 1,275.00 | 1,285.00 | 1,285.00 | -2.06% | 165,315 |
| Nov 5, 2025 | 1,337.00 | 1,350.00 | 1,243.00 | 1,312.00 | 1,312.00 | -1.87% | 193,974 |
| Nov 4, 2025 | 1,408.00 | 1,408.00 | 1,331.00 | 1,337.00 | 1,337.00 | -5.04% | 306,716 |
| Nov 3, 2025 | 1,477.00 | 1,477.00 | 1,400.00 | 1,408.00 | 1,408.00 | -5.19% | 331,410 |
| Oct 31, 2025 | 1,561.00 | 1,561.00 | 1,420.00 | 1,485.00 | 1,485.00 | -6.37% | 552,662 |
| Oct 30, 2025 | 1,483.00 | 1,831.00 | 1,464.00 | 1,586.00 | 1,586.00 | 6.95% | 3,782,853 |
| Oct 29, 2025 | 1,480.00 | 1,531.00 | 1,435.00 | 1,483.00 | 1,483.00 | 0.34% | 235,046 |
| Oct 28, 2025 | 1,530.00 | 1,530.00 | 1,467.00 | 1,478.00 | 1,478.00 | -2.31% | 143,999 |
| Oct 27, 2025 | 1,451.00 | 1,540.00 | 1,445.00 | 1,513.00 | 1,513.00 | 4.34% | 240,997 |
| Oct 24, 2025 | 1,469.00 | 1,469.00 | 1,423.00 | 1,450.00 | 1,450.00 | -0.68% | 146,772 |
| Oct 23, 2025 | 1,475.00 | 1,491.00 | 1,450.00 | 1,460.00 | 1,460.00 | -1.02% | 104,900 |
| Oct 22, 2025 | 1,453.00 | 1,475.00 | 1,433.00 | 1,475.00 | 1,475.00 | 1.37% | 112,445 |
| Oct 21, 2025 | 1,482.00 | 1,493.00 | 1,432.00 | 1,455.00 | 1,455.00 | -1.76% | 239,500 |
| Oct 20, 2025 | 1,541.00 | 1,549.00 | 1,465.00 | 1,481.00 | 1,481.00 | -4.45% | 258,736 |
| Oct 17, 2025 | 1,463.00 | 1,609.00 | 1,453.00 | 1,550.00 | 1,550.00 | 5.95% | 637,775 |
| Oct 16, 2025 | 1,431.00 | 1,470.00 | 1,408.00 | 1,463.00 | 1,463.00 | 2.24% | 195,383 |
| Oct 15, 2025 | 1,446.00 | 1,448.00 | 1,428.00 | 1,431.00 | 1,431.00 | -0.63% | 131,941 |
| Oct 14, 2025 | 1,434.00 | 1,480.00 | 1,422.00 | 1,440.00 | 1,440.00 | 0.42% | 179,004 |
| Oct 13, 2025 | 1,511.00 | 1,511.00 | 1,426.00 | 1,434.00 | 1,434.00 | -5.10% | 352,794 |
| Oct 10, 2025 | 1,509.00 | 1,551.00 | 1,493.00 | 1,511.00 | 1,511.00 | 0.13% | 208,894 |
| Oct 2, 2025 | 1,559.00 | 1,560.00 | 1,486.00 | 1,509.00 | 1,509.00 | -3.95% | 389,808 |
| Oct 1, 2025 | 1,487.00 | 1,740.00 | 1,469.00 | 1,571.00 | 1,571.00 | 6.87% | 1,923,582 |
| Sep 30, 2025 | 1,586.00 | 1,587.00 | 1,460.00 | 1,470.00 | 1,470.00 | -7.55% | 628,884 |
| Sep 29, 2025 | 1,665.00 | 1,667.00 | 1,580.00 | 1,590.00 | 1,590.00 | -4.22% | 441,705 |
| Sep 26, 2025 | 1,740.00 | 1,740.00 | 1,622.00 | 1,660.00 | 1,660.00 | -5.74% | 678,623 |
| Sep 25, 2025 | 2,115.00 | 2,225.00 | 1,727.00 | 1,761.00 | 1,761.00 | -8.52% | 2,436,375 |
| Aug 29, 2025 | 2,100.00 | 2,125.00 | 1,900.00 | 1,925.00 | 1,925.00 | -8.33% | 2,144,498 |
| Aug 28, 2025 | 2,150.00 | 2,200.00 | 2,050.00 | 2,100.00 | 2,100.00 | -2.33% | 1,275,347 |
| Aug 27, 2025 | 2,325.00 | 2,350.00 | 2,150.00 | 2,150.00 | 2,150.00 | -7.53% | 1,528,419 |