Stock listing
KRX:054780 KEYEAST Co., Ltd. (키이스트) 주가
Follow KEYEAST Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:054780
₩1,751.00 KRW +2.00 (+0.1%)
Close on Oct 30, 2026
- Day range
- ₩1,601.00 – ₩1,779.00 KRWOct 30, 2026
- Volume
- 27,649 sharesOct 30, 2026
- Market cap
- ₩149.1B KRWAt the close on Oct 30, 2026 · price × 85.18M shares outstanding
- 52-week range
- ₩1,001.00 – ₩4,970.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩163.5M KRWMedian day 27,440 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:054780 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,751.00 | +2.00 | +0.1% | ₩1,720.00 | ₩1,779.00 | ₩1,601.00 | 27,649 | |
| ₩1,749.00 | -61.00 | -3.4% | ₩1,800.00 | ₩1,800.00 | ₩1,697.00 | 15,454 | |
| ₩1,810.00 | -6.00 | -0.3% | ₩1,816.00 | ₩1,854.00 | ₩1,787.00 | 19,521 | |
| ₩1,816.00 | -40.00 | -2.2% | ₩1,811.00 | ₩1,874.00 | ₩1,809.00 | 27,033 | |
| ₩1,856.00 | -65.00 | -3.4% | ₩1,937.00 | ₩1,937.00 | ₩1,851.00 | 31,042 | |
| ₩1,921.00 | -66.00 | -3.3% | ₩1,992.00 | ₩1,997.00 | ₩1,875.00 | 26,714 | |
| ₩1,987.00 | -23.00 | -1.1% | ₩2,010.00 | ₩2,025.00 | ₩1,981.00 | 32,985 | |
| ₩2,010.00 | +12.00 | +0.6% | ₩1,999.00 | ₩2,100.00 | ₩1,999.00 | 32,505 | |
| ₩1,998.00 | +37.00 | +1.9% | ₩1,961.00 | ₩2,025.00 | ₩1,961.00 | 36,575 | |
| ₩1,961.00 | -59.00 | -2.9% | ₩2,000.00 | ₩2,000.00 | ₩1,924.00 | 17,505 | |
| ₩2,020.00 | +21.00 | +1.1% | ₩1,956.00 | ₩2,050.00 | ₩1,956.00 | 14,727 | |
| ₩1,999.00 | -131.00 | -6.2% | ₩2,135.00 | ₩2,135.00 | ₩1,920.00 | 63,357 | |
| ₩2,130.00 | -25.00 | -1.2% | ₩2,210.00 | ₩2,210.00 | ₩2,120.00 | 26,625 | |
| ₩2,155.00 | -45.00 | -2.0% | ₩2,165.00 | ₩2,270.00 | ₩2,065.00 | 143,126 | |
| ₩2,200.00 | 0.00 | 0.0% | ₩2,200.00 | ₩2,325.00 | ₩2,150.00 | 113,697 | |
| ₩2,200.00 | +5.00 | +0.2% | ₩2,175.00 | ₩2,250.00 | ₩2,080.00 | 191,746 | |
| ₩2,195.00 | +35.00 | +1.6% | ₩2,160.00 | ₩2,260.00 | ₩2,130.00 | 92,125 | |
| ₩2,160.00 | -140.00 | -6.1% | ₩2,245.00 | ₩2,305.00 | ₩2,080.00 | 366,430 | |
| ₩2,300.00 | +320.00 | +16.2% | ₩1,981.00 | ₩2,550.00 | ₩1,950.00 | 1,069,278 | |
| ₩1,980.00 | +78.00 | +4.1% | ₩1,910.00 | ₩2,015.00 | ₩1,837.00 | 127,145 | |
| ₩1,902.00 | +127.00 | +7.2% | ₩1,776.00 | ₩1,925.00 | ₩1,775.00 | 126,782 | |
| ₩1,775.00 | +65.00 | +3.8% | ₩1,775.00 | ₩1,925.00 | ₩1,650.00 | 215,209 | |
| ₩1,710.00 | +113.00 | +7.1% | ₩1,644.00 | ₩1,880.00 | ₩1,603.00 | 358,259 | |
| ₩1,597.00 | +266.00 | +20.0% | ₩1,331.00 | ₩1,600.00 | ₩1,331.00 | 669,484 | |
| ₩1,331.00 | +16.00 | +1.2% | ₩1,316.00 | ₩1,344.00 | ₩1,302.00 | 15,406 | |
| ₩1,315.00 | -26.00 | -1.9% | ₩1,345.00 | ₩1,345.00 | ₩1,303.00 | 20,112 | |
| ₩1,341.00 | +35.00 | +2.7% | ₩1,319.00 | ₩1,343.00 | ₩1,306.00 | 16,182 | |
| ₩1,306.00 | +5.00 | +0.4% | ₩1,300.00 | ₩1,306.00 | ₩1,295.00 | 5,592 | |
| ₩1,301.00 | -4.00 | -0.3% | ₩1,299.00 | ₩1,318.00 | ₩1,278.00 | 8,957 | |
| ₩1,305.00 | -37.00 | -2.8% | ₩1,310.00 | ₩1,322.00 | ₩1,272.00 | 37,808 | |
| ₩1,342.00 | -19.00 | -1.4% | ₩1,359.00 | ₩1,359.00 | ₩1,327.00 | 14,515 | |
| ₩1,361.00 | -20.00 | -1.4% | ₩1,408.00 | ₩1,408.00 | ₩1,339.00 | 26,548 | |
| ₩1,381.00 | -5.00 | -0.4% | ₩1,386.00 | ₩1,410.00 | ₩1,367.00 | 35,977 | |
| ₩1,386.00 | -10.00 | -0.7% | ₩1,396.00 | ₩1,396.00 | ₩1,375.00 | 20,468 | |
| ₩1,396.00 | -29.00 | -2.0% | ₩1,426.00 | ₩1,428.00 | ₩1,390.00 | 27,714 | |
| ₩1,425.00 | -2.00 | -0.1% | ₩1,427.00 | ₩1,439.00 | ₩1,415.00 | 17,558 | |
| ₩1,427.00 | +20.00 | +1.4% | ₩1,407.00 | ₩1,495.00 | ₩1,395.00 | 37,300 | |
| ₩1,407.00 | +1.00 | +0.1% | ₩1,406.00 | ₩1,429.00 | ₩1,380.00 | 28,114 | |
| ₩1,406.00 | +4.00 | +0.3% | ₩1,402.00 | ₩1,465.00 | ₩1,385.00 | 27,804 | |
| ₩1,402.00 | -18.00 | -1.3% | ₩1,423.00 | ₩1,434.00 | ₩1,380.00 | 16,084 | |
| ₩1,420.00 | +35.00 | +2.5% | ₩1,395.00 | ₩1,467.00 | ₩1,329.00 | 90,777 | |
| ₩1,385.00 | +5.00 | +0.4% | ₩1,380.00 | ₩1,404.00 | ₩1,333.00 | 64,161 | |
| ₩1,380.00 | +100.00 | +7.8% | ₩1,470.00 | ₩1,664.00 | ₩1,369.00 | 914,265 | |
| ₩1,280.00 | -5.00 | -0.4% | ₩1,285.00 | ₩1,285.00 | ₩1,258.00 | 6,952 | |
| ₩1,285.00 | -8.00 | -0.6% | ₩1,281.00 | ₩1,312.00 | ₩1,240.00 | 8,575 | |
| ₩1,293.00 | +20.00 | +1.6% | ₩1,279.00 | ₩1,320.00 | ₩1,267.00 | 6,282 | |
| ₩1,273.00 | -27.00 | -2.1% | ₩1,313.00 | ₩1,313.00 | ₩1,256.00 | 21,676 | |
| ₩1,300.00 | +8.00 | +0.6% | ₩1,263.00 | ₩1,309.00 | ₩1,263.00 | 9,199 | |
| ₩1,292.00 | -35.00 | -2.6% | ₩1,270.00 | ₩1,323.00 | ₩1,270.00 | 9,182 | |
| ₩1,327.00 | -4.00 | -0.3% | ₩1,331.00 | ₩1,331.00 | ₩1,290.00 | 14,249 | |
| ₩1,331.00 | -7.00 | -0.5% | ₩1,350.00 | ₩1,350.00 | ₩1,280.00 | 6,206 | |
| ₩1,338.00 | -21.00 | -1.5% | ₩1,359.00 | ₩1,379.00 | ₩1,307.00 | 11,249 | |
| ₩1,359.00 | -6.00 | -0.4% | ₩1,355.00 | ₩1,365.00 | ₩1,331.00 | 8,916 | |
| ₩1,365.00 | +3.00 | +0.2% | ₩1,351.00 | ₩1,400.00 | ₩1,321.00 | 17,131 | |
| ₩1,362.00 | +47.00 | +3.6% | ₩1,313.00 | ₩1,362.00 | ₩1,304.00 | 27,231 | |
| ₩1,315.00 | +8.00 | +0.6% | ₩1,320.00 | ₩1,320.00 | ₩1,240.00 | 38,515 | |
| ₩1,307.00 | -1.00 | -0.1% | ₩1,297.00 | ₩1,319.00 | ₩1,297.00 | 11,001 | |
| ₩1,308.00 | +37.00 | +2.9% | ₩1,271.00 | ₩1,320.00 | ₩1,271.00 | 10,285 | |
| ₩1,271.00 | +21.00 | +1.7% | ₩1,214.00 | ₩1,273.00 | ₩1,214.00 | 56,543 | |
| ₩1,250.00 | +63.00 | +5.3% | ₩1,187.00 | ₩1,290.00 | ₩1,187.00 | 28,428 | |
| ₩1,187.00 | +58.00 | +5.1% | ₩1,129.00 | ₩1,187.00 | ₩1,126.00 | 35,391 | |
| ₩1,129.00 | -1.00 | -0.1% | ₩1,001.00 | ₩1,150.00 | ₩1,001.00 | 32,918 |
- Ticker
- KRX:054780
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- Exchange
- KRX
- Currency
- KRW
KEYEAST Co., Ltd. on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
Log in to ask 6ix AI your own questions about KEYEAST Co., Ltd.