KEYEAST Co., Ltd. 054780
KRX · South Korea · Consumer Services
KRW 2,300.00+320.00 (+16.16%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,260.00 | +14.14% | KRW 1,981.00 | KRW 2,550.00 | KRW 1,950.00 | 1.00M |
| 2026-10-01 | KRW 1,980.00 | +4.10% | KRW 1,910.00 | KRW 2,015.00 | KRW 1,837.00 | 127.15K |
| 2026-09-30 | KRW 1,902.00 | +7.15% | KRW 1,776.00 | KRW 1,925.00 | KRW 1,775.00 | 126.78K |
| 2026-09-29 | KRW 1,775.00 | +3.80% | KRW 1,775.00 | KRW 1,925.00 | KRW 1,650.00 | 215.21K |
| 2026-09-28 | KRW 1,710.00 | +7.08% | KRW 1,644.00 | KRW 1,880.00 | KRW 1,603.00 | 358.26K |
| 2026-09-23 | KRW 1,597.00 | +19.98% | KRW 1,331.00 | KRW 1,600.00 | KRW 1,331.00 | 669.48K |
| 2026-09-22 | KRW 1,331.00 | +1.22% | KRW 1,316.00 | KRW 1,344.00 | KRW 1,302.00 | 15.41K |
| 2026-09-21 | KRW 1,315.00 | -1.94% | KRW 1,345.00 | KRW 1,345.00 | KRW 1,303.00 | 20.11K |
| 2026-09-18 | KRW 1,341.00 | +2.68% | KRW 1,319.00 | KRW 1,343.00 | KRW 1,306.00 | 16.18K |
| 2026-09-17 | KRW 1,306.00 | +0.38% | KRW 1,300.00 | KRW 1,306.00 | KRW 1,295.00 | 5.59K |
| 2026-09-16 | KRW 1,301.00 | -0.31% | KRW 1,299.00 | KRW 1,318.00 | KRW 1,278.00 | 8.96K |
| 2026-09-15 | KRW 1,305.00 | -2.76% | KRW 1,310.00 | KRW 1,322.00 | KRW 1,272.00 | 38.90K |
| 2026-09-14 | KRW 1,342.00 | -1.40% | KRW 1,359.00 | KRW 1,359.00 | KRW 1,327.00 | 14.52K |
| 2026-09-11 | KRW 1,361.00 | -1.45% | KRW 1,408.00 | KRW 1,408.00 | KRW 1,339.00 | 26.55K |
| 2026-09-10 | KRW 1,381.00 | -0.36% | KRW 1,386.00 | KRW 1,410.00 | KRW 1,367.00 | 35.98K |
| 2026-09-09 | KRW 1,386.00 | -0.72% | KRW 1,396.00 | KRW 1,396.00 | KRW 1,375.00 | 20.47K |
| 2026-09-08 | KRW 1,396.00 | -2.04% | KRW 1,426.00 | KRW 1,428.00 | KRW 1,390.00 | 27.71K |
| 2026-09-07 | KRW 1,425.00 | -0.14% | KRW 1,427.00 | KRW 1,439.00 | KRW 1,415.00 | 17.56K |
| 2026-09-04 | KRW 1,427.00 | +1.42% | KRW 1,407.00 | KRW 1,495.00 | KRW 1,395.00 | 37.30K |
| 2026-09-03 | KRW 1,407.00 | +0.07% | KRW 1,406.00 | KRW 1,429.00 | KRW 1,380.00 | 28.11K |
| 2026-09-02 | KRW 1,406.00 | +0.29% | KRW 1,402.00 | KRW 1,465.00 | KRW 1,385.00 | 27.80K |
| 2026-09-01 | KRW 1,402.00 | -1.27% | KRW 1,423.00 | KRW 1,434.00 | KRW 1,380.00 | 16.08K |
| 2026-08-31 | KRW 1,420.00 | +2.53% | KRW 1,395.00 | KRW 1,467.00 | KRW 1,329.00 | 90.78K |
| 2026-08-28 | KRW 1,385.00 | +0.36% | KRW 1,380.00 | KRW 1,404.00 | KRW 1,333.00 | 64.16K |
| 2026-08-27 | KRW 1,380.00 | +7.81% | KRW 1,470.00 | KRW 1,664.00 | KRW 1,369.00 | 914.27K |
| 2026-08-26 | KRW 1,280.00 | -0.39% | KRW 1,285.00 | KRW 1,285.00 | KRW 1,258.00 | 6.95K |
| 2026-08-25 | KRW 1,285.00 | -0.62% | KRW 1,281.00 | KRW 1,312.00 | KRW 1,240.00 | 8.58K |
| 2026-08-24 | KRW 1,293.00 | +1.57% | KRW 1,279.00 | KRW 1,320.00 | KRW 1,267.00 | 6.28K |
| 2026-08-21 | KRW 1,273.00 | -2.08% | KRW 1,313.00 | KRW 1,313.00 | KRW 1,256.00 | 21.68K |
| 2026-08-20 | KRW 1,300.00 | +0.62% | KRW 1,263.00 | KRW 1,309.00 | KRW 1,263.00 | 9.20K |
| 2026-08-19 | KRW 1,292.00 | -2.64% | KRW 1,270.00 | KRW 1,323.00 | KRW 1,270.00 | 9.18K |
| 2026-08-18 | KRW 1,327.00 | -0.30% | KRW 1,331.00 | KRW 1,331.00 | KRW 1,290.00 | 14.25K |
| 2026-08-14 | KRW 1,331.00 | -0.52% | KRW 1,350.00 | KRW 1,350.00 | KRW 1,280.00 | 6.21K |
| 2026-08-13 | KRW 1,338.00 | -1.55% | KRW 1,359.00 | KRW 1,379.00 | KRW 1,307.00 | 11.25K |
| 2026-08-12 | KRW 1,359.00 | -0.44% | KRW 1,355.00 | KRW 1,365.00 | KRW 1,331.00 | 8.92K |
| 2026-08-11 | KRW 1,365.00 | +0.22% | KRW 1,351.00 | KRW 1,400.00 | KRW 1,321.00 | 17.13K |
| 2026-08-10 | KRW 1,362.00 | +3.57% | KRW 1,313.00 | KRW 1,362.00 | KRW 1,304.00 | 27.23K |
| 2026-08-07 | KRW 1,315.00 | +0.61% | KRW 1,320.00 | KRW 1,320.00 | KRW 1,240.00 | 38.52K |
| 2026-08-06 | KRW 1,307.00 | -0.08% | KRW 1,297.00 | KRW 1,319.00 | KRW 1,297.00 | 11.00K |
| 2026-08-05 | KRW 1,308.00 | +2.91% | KRW 1,271.00 | KRW 1,320.00 | KRW 1,271.00 | 10.29K |
| 2026-08-04 | KRW 1,271.00 | +1.68% | KRW 1,214.00 | KRW 1,273.00 | KRW 1,214.00 | 56.54K |
| 2026-08-03 | KRW 1,250.00 | +5.31% | KRW 1,187.00 | KRW 1,290.00 | KRW 1,187.00 | 28.43K |
| 2026-07-31 | KRW 1,187.00 | +5.14% | KRW 1,129.00 | KRW 1,187.00 | KRW 1,126.00 | 35.39K |
| 2026-07-30 | KRW 1,129.00 | -0.09% | KRW 1,001.00 | KRW 1,150.00 | KRW 1,001.00 | 32.92K |
| 2026-07-29 | KRW 1,130.00 | -6.07% | KRW 1,191.00 | KRW 1,226.00 | KRW 1,111.00 | 51.86K |
| 2026-07-28 | KRW 1,203.00 | -2.27% | KRW 1,221.00 | KRW 1,231.00 | KRW 1,191.00 | 25.18K |
| 2026-07-27 | KRW 1,231.00 | -1.52% | KRW 1,238.00 | KRW 1,248.00 | KRW 1,190.00 | 26.31K |
| 2026-07-24 | KRW 1,250.00 | -0.08% | KRW 1,248.00 | KRW 1,258.00 | KRW 1,222.00 | 21.51K |
| 2026-07-23 | KRW 1,251.00 | +3.22% | KRW 1,200.00 | KRW 1,254.00 | KRW 1,177.00 | 53.30K |
| 2026-07-22 | KRW 1,212.00 | -5.16% | KRW 1,278.00 | KRW 1,300.00 | KRW 1,200.00 | 107.53K |
| 2026-07-21 | KRW 1,278.00 | +7.21% | KRW 1,182.00 | KRW 1,549.00 | KRW 1,172.00 | 606.65K |
| 2026-07-20 | KRW 1,192.00 | -7.17% | KRW 1,273.00 | KRW 1,278.00 | KRW 1,180.00 | 31.56K |
| 2026-07-16 | KRW 1,284.00 | +0.39% | KRW 1,279.00 | KRW 1,299.00 | KRW 1,250.00 | 27.25K |
| 2026-07-15 | KRW 1,279.00 | -0.70% | KRW 1,285.00 | KRW 1,311.00 | KRW 1,266.00 | 22.90K |
| 2026-07-14 | KRW 1,288.00 | -2.05% | KRW 1,251.00 | KRW 1,309.00 | KRW 1,232.00 | 41.32K |
| 2026-07-13 | KRW 1,315.00 | +0.08% | KRW 1,310.00 | KRW 1,332.00 | KRW 1,277.00 | 15.80K |
| 2026-07-10 | KRW 1,314.00 | -0.08% | KRW 1,315.00 | KRW 1,319.00 | KRW 1,277.00 | 32.34K |
| 2026-07-09 | KRW 1,315.00 | -6.07% | KRW 1,388.00 | KRW 1,400.00 | KRW 1,260.00 | 41.37K |
| 2026-07-08 | KRW 1,400.00 | -3.31% | KRW 1,470.00 | KRW 1,470.00 | KRW 1,363.00 | 10.89K |
| 2026-07-07 | KRW 1,448.00 | +1.69% | KRW 1,470.00 | KRW 1,498.00 | KRW 1,414.00 | 24.18K |
| 2026-07-06 | KRW 1,424.00 | +0.56% | KRW 1,401.00 | KRW 1,446.00 | KRW 1,380.00 | 24.46K |
| 2026-07-03 | KRW 1,416.00 | -0.21% | KRW 1,430.00 | KRW 1,457.00 | KRW 1,375.00 | 30.35K |
| 2026-07-02 | KRW 1,419.00 | -0.77% | KRW 1,440.00 | KRW 1,457.00 | KRW 1,390.00 | 36.26K |
| 2026-07-01 | KRW 1,430.00 | +3.62% | KRW 1,380.00 | KRW 1,480.00 | KRW 1,359.00 | 23.27K |
| 2026-06-30 | KRW 1,380.00 | +6.98% | KRW 1,320.00 | KRW 1,416.00 | KRW 1,285.00 | 54.19K |
| 2026-06-29 | KRW 1,290.00 | +4.71% | KRW 1,181.00 | KRW 1,316.00 | KRW 1,181.00 | 55.98K |
| 2026-06-26 | KRW 1,232.00 | -6.24% | KRW 1,303.00 | KRW 1,350.00 | KRW 1,180.00 | 37.80K |
| 2026-06-25 | KRW 1,314.00 | -2.59% | KRW 1,349.00 | KRW 1,380.00 | KRW 1,291.00 | 37.27K |
| 2026-06-24 | KRW 1,349.00 | +1.05% | KRW 1,379.00 | KRW 1,379.00 | KRW 1,309.00 | 43.64K |
| 2026-06-23 | KRW 1,335.00 | -9.18% | KRW 1,458.00 | KRW 1,470.00 | KRW 1,325.00 | 97.91K |
| 2026-06-22 | KRW 1,470.00 | -2.00% | KRW 1,445.00 | KRW 1,500.00 | KRW 1,400.00 | 28.21K |
| 2026-06-19 | KRW 1,500.00 | -3.29% | KRW 1,550.00 | KRW 1,550.00 | KRW 1,432.00 | 65.84K |
| 2026-06-18 | KRW 1,551.00 | -6.00% | KRW 1,690.00 | KRW 1,690.00 | KRW 1,551.00 | 33.48K |
| 2026-06-17 | KRW 1,650.00 | +2.42% | KRW 1,611.00 | KRW 1,669.00 | KRW 1,563.00 | 25.96K |
| 2026-06-16 | KRW 1,611.00 | +1.45% | KRW 1,620.00 | KRW 1,620.00 | KRW 1,573.00 | 29.06K |
| 2026-06-15 | KRW 1,588.00 | -2.04% | KRW 1,610.00 | KRW 1,730.00 | KRW 1,550.00 | 55.26K |
| 2026-06-12 | KRW 1,621.00 | +6.23% | KRW 1,526.00 | KRW 1,664.00 | KRW 1,526.00 | 55.51K |
| 2026-06-11 | KRW 1,526.00 | -0.65% | KRW 1,536.00 | KRW 1,590.00 | KRW 1,440.00 | 81.57K |
| 2026-06-10 | KRW 1,536.00 | -3.64% | KRW 1,594.00 | KRW 1,607.00 | KRW 1,500.00 | 35 |
| 2026-06-09 | KRW 1,594.00 | +6.27% | KRW 1,500.00 | KRW 1,600.00 | KRW 1,500.00 | 70.98K |
| 2026-06-08 | KRW 1,500.00 | -6.19% | KRW 1,550.00 | KRW 1,629.00 | KRW 1,480.00 | 95.68K |
| 2026-06-05 | KRW 1,599.00 | -0.93% | KRW 1,614.00 | KRW 1,615.00 | KRW 1,510.00 | 48.72K |
| 2026-06-04 | KRW 1,614.00 | -2.71% | KRW 1,659.00 | KRW 1,684.00 | KRW 1,600.00 | 31.15K |
| 2026-06-02 | KRW 1,659.00 | -3.49% | KRW 1,719.00 | KRW 1,719.00 | KRW 1,561.00 | 151.97K |
| 2026-06-01 | KRW 1,719.00 | -4.98% | KRW 1,780.00 | KRW 1,808.00 | KRW 1,697.00 | 96.46K |
| 2026-05-29 | KRW 1,809.00 | -4.24% | KRW 1,889.00 | KRW 1,949.00 | KRW 1,794.00 | 72.46K |
| 2026-05-28 | KRW 1,889.00 | -2.12% | KRW 1,930.00 | KRW 1,948.00 | KRW 1,874.00 | 60.11K |
| 2026-05-27 | KRW 1,930.00 | -3.50% | KRW 2,000.00 | KRW 2,000.00 | KRW 1,880.00 | 82.49K |
| 2026-05-26 | KRW 2,000.00 | -0.74% | KRW 2,015.00 | KRW 2,045.00 | KRW 1,990.00 | 58.90K |
| 2026-05-22 | KRW 2,015.00 | +0.50% | KRW 2,005.00 | KRW 2,065.00 | KRW 1,999.00 | 60.38K |