KOAS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,034.00 | 1,160.00 | 1,010.00 | 1,120.00 | 11,200.00 | 336,713 |
| 2024-07-25 | 1,012.00 | 1,050.00 | 1,001.00 | 1,036.00 | 10,360.00 | 55,387 |
| 2024-07-24 | 1,010.00 | 1,075.00 | 1,000.00 | 1,030.00 | 10,300.00 | 67,030 |
| 2024-07-23 | 990.00 | 1,050.00 | 966.00 | 1,020.00 | 10,200.00 | 86,413 |
| 2024-07-22 | 1,050.00 | 1,074.00 | 995.00 | 1,001.00 | 10,010.00 | 128,472 |
| 2024-07-19 | 1,000.00 | 1,120.00 | 993.00 | 1,060.00 | 10,600.00 | 377,022 |
| 2024-07-18 | 965.00 | 1,011.00 | 957.00 | 990.00 | 9,900.00 | 140,846 |
| 2024-07-17 | 943.00 | 1,096.00 | 897.00 | 1,011.00 | 10,110.00 | 759,731 |
| 2024-07-16 | 1,030.00 | 1,061.00 | 928.00 | 943.00 | 9,430.00 | 352,919 |
| 2024-07-15 | 1,039.00 | 1,115.00 | 1,012.00 | 1,045.00 | 10,450.00 | 543,614 |
| 2024-07-12 | 1,108.00 | 1,200.00 | 1,001.00 | 1,040.00 | 10,400.00 | 876,022 |
| 2024-07-11 | 981.00 | 1,190.00 | 883.00 | 1,098.00 | 10,980.00 | 3,601,666 |
| 2024-07-10 | 954.00 | 954.00 | 859.00 | 954.00 | 9,540.00 | 2,917,440 |
| 2024-07-09 | 734.00 | 734.00 | 734.00 | 734.00 | 7,340.00 | 62,760 |
| 2024-07-08 | 565.00 | 565.00 | 565.00 | 565.00 | 5,650.00 | 162,745 |
| 2024-07-05 | 418.00 | 525.00 | 418.00 | 435.00 | 4,350.00 | 1,279,398 |
| 2024-07-04 | 379.00 | 469.00 | 379.00 | 412.00 | 4,120.00 | 554,483 |
| 2024-07-03 | 384.00 | 389.00 | 377.00 | 379.00 | 3,790.00 | 24,694 |
| 2024-07-02 | 376.00 | 399.00 | 376.00 | 387.00 | 3,870.00 | 22,727 |
| 2024-07-01 | 378.00 | 396.00 | 374.00 | 376.00 | 3,760.00 | 16,567 |
| 2024-06-28 | 371.00 | 391.00 | 370.00 | 378.00 | 3,780.00 | 35,053 |
| 2024-06-27 | 390.00 | 390.00 | 370.00 | 370.00 | 3,700.00 | 57,157 |
| 2024-06-26 | 372.00 | 395.00 | 369.00 | 390.00 | 3,900.00 | 47,049 |
| 2024-06-25 | 361.00 | 390.00 | 359.00 | 370.00 | 3,700.00 | 91,952 |
| 2024-06-24 | 397.00 | 414.00 | 351.00 | 364.00 | 3,640.00 | 297,641 |
| 2024-06-21 | 475.00 | 486.00 | 462.00 | 485.00 | 4,850.00 | 7,344 |
| 2024-06-20 | 488.00 | 492.00 | 475.00 | 475.00 | 4,750.00 | 5,225 |
| 2024-06-19 | 493.00 | 496.00 | 466.00 | 488.00 | 4,880.00 | 25,328 |
| 2024-06-18 | 485.00 | 511.00 | 485.00 | 493.00 | 4,930.00 | 8,505 |
| 2024-06-17 | 499.00 | 505.00 | 485.00 | 490.00 | 4,900.00 | 10,402 |
| 2024-06-14 | 505.00 | 516.00 | 497.00 | 499.00 | 4,990.00 | 7,800 |
| 2024-06-13 | 510.00 | 516.00 | 501.00 | 504.00 | 5,040.00 | 5,085 |
| 2024-06-12 | 507.00 | 516.00 | 507.00 | 510.00 | 5,100.00 | 7,693 |
| 2024-06-11 | 498.00 | 513.00 | 498.00 | 507.00 | 5,070.00 | 35,752 |
| 2024-06-10 | 494.00 | 499.00 | 479.00 | 498.00 | 4,980.00 | 15,429 |
| 2024-06-07 | 502.00 | 505.00 | 470.00 | 494.00 | 4,940.00 | 24,221 |
| 2024-06-05 | 511.00 | 518.00 | 496.00 | 502.00 | 5,020.00 | 14,863 |
| 2024-06-04 | 498.00 | 512.00 | 498.00 | 511.00 | 5,110.00 | 15,180 |
| 2024-06-03 | 502.00 | 512.00 | 488.00 | 495.00 | 4,950.00 | 12,092 |
| 2024-05-31 | 487.00 | 512.00 | 483.00 | 502.00 | 5,020.00 | 22,011 |
| 2024-05-30 | 497.00 | 497.00 | 476.00 | 487.00 | 4,870.00 | 7,757 |
| 2024-05-29 | 497.00 | 506.00 | 488.00 | 498.00 | 4,980.00 | 7,194 |
| 2024-05-28 | 491.00 | 500.00 | 485.00 | 497.00 | 4,970.00 | 12,470 |
| 2024-05-27 | 482.00 | 500.00 | 481.00 | 490.00 | 4,900.00 | 25,978 |
| 2024-05-24 | 484.00 | 493.00 | 470.00 | 479.00 | 4,790.00 | 10,634 |
| 2024-05-23 | 473.00 | 487.00 | 473.00 | 484.00 | 4,840.00 | 13,470 |
| 2024-05-22 | 475.00 | 482.00 | 466.00 | 473.00 | 4,730.00 | 7,163 |
| 2024-05-21 | 478.00 | 489.00 | 468.00 | 475.00 | 4,750.00 | 13,411 |
| 2024-05-20 | 461.00 | 482.00 | 461.00 | 478.00 | 4,780.00 | 34,091 |
| 2024-05-17 | 458.00 | 467.00 | 457.00 | 461.00 | 4,610.00 | 9,389 |
| 2024-05-16 | 456.00 | 464.00 | 453.00 | 457.00 | 4,570.00 | 9,616 |
| 2024-05-14 | 457.00 | 468.00 | 443.00 | 455.00 | 4,550.00 | 16,674 |
| 2024-05-13 | 454.00 | 468.00 | 448.00 | 456.00 | 4,560.00 | 6,293 |
| 2024-05-10 | 453.00 | 457.00 | 449.00 | 456.00 | 4,560.00 | 4,836 |
| 2024-05-09 | 460.00 | 467.00 | 451.00 | 454.00 | 4,540.00 | 5,562 |
| 2024-05-08 | 459.00 | 468.00 | 447.00 | 461.00 | 4,610.00 | 10,558 |
| 2024-05-07 | 461.00 | 461.00 | 446.00 | 459.00 | 4,590.00 | 7,361 |
| 2024-05-03 | 457.00 | 467.00 | 452.00 | 461.00 | 4,610.00 | 3,198 |
| 2024-05-02 | 457.00 | 479.00 | 449.00 | 460.00 | 4,600.00 | 6,736 |
| 2024-04-30 | 459.00 | 463.00 | 450.00 | 457.00 | 4,570.00 | 5,499 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.