KOAS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 460.00 | 462.00 | 451.00 | 459.00 | 4,590.00 | 3,663 |
| 2024-04-26 | 465.00 | 465.00 | 450.00 | 458.00 | 4,580.00 | 9,530 |
| 2024-04-25 | 470.00 | 471.00 | 458.00 | 466.00 | 4,660.00 | 6,644 |
| 2024-04-24 | 452.00 | 479.00 | 452.00 | 471.00 | 4,710.00 | 24,679 |
| 2024-04-23 | 455.00 | 465.00 | 447.00 | 452.00 | 4,520.00 | 4,646 |
| 2024-04-22 | 456.00 | 470.00 | 446.00 | 455.00 | 4,550.00 | 4,783 |
| 2024-04-19 | 458.00 | 465.00 | 448.00 | 456.00 | 4,560.00 | 11,464 |
| 2024-04-18 | 452.00 | 465.00 | 439.00 | 455.00 | 4,550.00 | 10,636 |
| 2024-04-17 | 454.00 | 462.00 | 446.00 | 452.00 | 4,520.00 | 14,321 |
| 2024-04-16 | 462.00 | 464.00 | 447.00 | 454.00 | 4,540.00 | 16,312 |
| 2024-04-15 | 479.00 | 480.00 | 455.00 | 466.00 | 4,660.00 | 27,336 |
| 2024-04-12 | 481.00 | 485.00 | 470.00 | 480.00 | 4,800.00 | 16,711 |
| 2024-04-11 | 484.00 | 518.00 | 469.00 | 481.00 | 4,810.00 | 42,744 |
| 2024-04-09 | 484.00 | 500.00 | 475.00 | 484.00 | 4,840.00 | 14,016 |
| 2024-04-08 | 480.00 | 500.00 | 465.00 | 494.00 | 4,940.00 | 25,116 |
| 2024-04-05 | 487.00 | 488.00 | 475.00 | 480.00 | 4,800.00 | 9,278 |
| 2024-04-04 | 496.00 | 496.00 | 484.00 | 487.00 | 4,870.00 | 15,111 |
| 2024-04-03 | 494.00 | 497.00 | 491.00 | 496.00 | 4,960.00 | 13,574 |
| 2024-04-02 | 493.00 | 503.00 | 493.00 | 494.00 | 4,940.00 | 17,968 |
| 2024-04-01 | 502.00 | 510.00 | 491.00 | 499.00 | 4,990.00 | 25,825 |
| 2024-03-29 | 515.00 | 517.00 | 504.00 | 511.00 | 5,110.00 | 10,326 |
| 2024-03-28 | 516.00 | 516.00 | 508.00 | 515.00 | 5,150.00 | 5,047 |
| 2024-03-27 | 517.00 | 522.00 | 510.00 | 516.00 | 5,160.00 | 8,856 |
| 2024-03-26 | 513.00 | 520.00 | 510.00 | 517.00 | 5,170.00 | 9,509 |
| 2024-03-25 | 524.00 | 524.00 | 504.00 | 513.00 | 5,130.00 | 16,110 |
| 2024-03-22 | 523.00 | 529.00 | 513.00 | 525.00 | 5,250.00 | 16,607 |
| 2024-03-21 | 500.00 | 597.00 | 486.00 | 525.00 | 5,250.00 | 153,553 |
| 2024-03-20 | 504.00 | 516.00 | 497.00 | 503.00 | 5,030.00 | 15,619 |
| 2024-03-19 | 520.00 | 527.00 | 500.00 | 504.00 | 5,040.00 | 8,575 |
| 2024-03-18 | 502.00 | 520.00 | 502.00 | 508.00 | 5,080.00 | 7,839 |
| 2024-03-17 | 51.400 | 51.400 | 51.400 | 51.400 | 514.00 | 0 |
| 2024-03-15 | 514.00 | 525.00 | 505.00 | 514.00 | 5,140.00 | 13,350 |
| 2024-03-14 | 501.00 | 518.00 | 500.00 | 514.00 | 5,140.00 | 12,827 |
| 2024-03-13 | 504.00 | 509.00 | 499.00 | 501.00 | 5,010.00 | 13,200 |
| 2024-03-12 | 514.00 | 514.00 | 506.00 | 509.00 | 5,090.00 | 12,499 |
| 2024-03-11 | 511.00 | 534.00 | 510.00 | 514.00 | 5,140.00 | 16,936 |
| 2024-03-08 | 515.00 | 530.00 | 511.00 | 511.00 | 5,110.00 | 10,813 |
| 2024-03-07 | 525.00 | 525.00 | 510.00 | 515.00 | 5,150.00 | 14,568 |
| 2024-03-06 | 521.00 | 525.00 | 516.00 | 525.00 | 5,250.00 | 7,060 |
| 2024-03-05 | 528.00 | 550.00 | 515.00 | 521.00 | 5,210.00 | 21,647 |
| 2024-03-04 | 526.00 | 555.00 | 518.00 | 529.00 | 5,290.00 | 24,247 |
| 2024-02-29 | 528.00 | 545.00 | 517.00 | 526.00 | 5,260.00 | 38,366 |
| 2024-02-28 | 540.00 | 547.00 | 526.00 | 528.00 | 5,280.00 | 18,918 |
| 2024-02-27 | 537.00 | 546.00 | 522.00 | 540.00 | 5,400.00 | 78,879 |
| 2024-02-26 | 519.00 | 647.00 | 506.00 | 531.00 | 5,310.00 | 686,258 |
| 2024-02-25 | 51.900 | 51.900 | 51.900 | 51.900 | 519.00 | 0 |
| 2024-02-23 | 533.00 | 533.00 | 516.00 | 519.00 | 5,190.00 | 19,285 |
| 2024-02-22 | 545.00 | 545.00 | 530.00 | 531.00 | 5,310.00 | 18,251 |
| 2024-02-21 | 539.00 | 545.00 | 526.00 | 545.00 | 5,450.00 | 23,853 |
| 2024-02-20 | 542.00 | 543.00 | 527.00 | 539.00 | 5,390.00 | 14,102 |
| 2024-02-19 | 540.00 | 547.00 | 530.00 | 537.00 | 5,370.00 | 19,086 |
| 2024-02-18 | 54.000 | 54.000 | 54.000 | 54.000 | 540.00 | 0 |
| 2024-02-16 | 547.00 | 552.00 | 534.00 | 540.00 | 5,400.00 | 34,881 |
| 2024-02-15 | 546.00 | 559.00 | 539.00 | 545.00 | 5,450.00 | 19,158 |
| 2024-02-14 | 550.00 | 554.00 | 535.00 | 539.00 | 5,390.00 | 34,460 |
| 2024-02-13 | 579.00 | 579.00 | 543.00 | 550.00 | 5,500.00 | 27,946 |
| 2024-02-12 | 55.700 | 55.700 | 55.700 | 55.700 | 557.00 | 0 |
| 2024-02-08 | 570.00 | 573.00 | 554.00 | 557.00 | 5,570.00 | 20,709 |
| 2024-02-07 | 537.00 | 585.00 | 537.00 | 570.00 | 5,700.00 | 52,379 |
| 2024-02-06 | 557.00 | 569.00 | 529.00 | 537.00 | 5,370.00 | 47,477 |
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.