KOAS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 590.00 | 596.00 | 540.00 | 557.00 | 5,570.00 | 131,746 |
| 2024-02-04 | 58.000 | 58.000 | 58.000 | 58.000 | 580.00 | 0 |
| 2024-02-02 | 607.00 | 635.00 | 561.00 | 580.00 | 5,800.00 | 257,939 |
| 2024-02-01 | 755.00 | 788.00 | 552.00 | 552.00 | 5,520.00 | 1,011,457 |
| 2024-01-31 | 590.00 | 653.00 | 572.00 | 653.00 | 6,530.00 | 271,949 |
| 2024-01-30 | 512.00 | 523.00 | 484.00 | 503.00 | 5,030.00 | 9,346 |
| 2024-01-29 | 503.00 | 519.00 | 503.00 | 512.00 | 5,120.00 | 14,520 |
| 2024-01-26 | 508.00 | 515.00 | 500.00 | 503.00 | 5,030.00 | 11,889 |
| 2024-01-25 | 520.00 | 521.00 | 497.00 | 508.00 | 5,080.00 | 27,700 |
| 2024-01-24 | 526.00 | 533.00 | 515.00 | 517.00 | 5,170.00 | 8,524 |
| 2024-01-23 | 524.00 | 552.00 | 524.00 | 526.00 | 5,260.00 | 8,124 |
| 2024-01-22 | 530.00 | 542.00 | 512.00 | 524.00 | 5,240.00 | 11,581 |
| 2024-01-19 | 533.00 | 550.00 | 520.00 | 527.00 | 5,270.00 | 13,578 |
| 2024-01-18 | 514.00 | 540.00 | 511.00 | 527.00 | 5,270.00 | 12,621 |
| 2024-01-17 | 541.00 | 541.00 | 506.00 | 516.00 | 5,160.00 | 25,359 |
| 2024-01-16 | 559.00 | 560.00 | 525.00 | 541.00 | 5,410.00 | 19,774 |
| 2024-01-15 | 572.00 | 574.00 | 559.00 | 559.00 | 5,590.00 | 3,687 |
| 2024-01-14 | 57.400 | 57.400 | 57.400 | 57.400 | 574.00 | 0 |
| 2024-01-12 | 576.00 | 587.00 | 555.00 | 574.00 | 5,740.00 | 24,908 |
| 2024-01-11 | 577.00 | 585.00 | 571.00 | 576.00 | 5,760.00 | 6,063 |
| 2024-01-10 | 578.00 | 588.00 | 568.00 | 577.00 | 5,770.00 | 15,012 |
| 2024-01-09 | 565.00 | 588.00 | 564.00 | 578.00 | 5,780.00 | 11,100 |
| 2024-01-08 | 583.00 | 585.00 | 564.00 | 564.00 | 5,640.00 | 10,344 |
| 2024-01-07 | 57.600 | 57.600 | 57.600 | 57.600 | 576.00 | 0 |
| 2024-01-05 | 575.00 | 590.00 | 560.00 | 576.00 | 5,760.00 | 17,479 |
| 2024-01-04 | 601.00 | 601.00 | 570.00 | 575.00 | 5,750.00 | 24,539 |
| 2024-01-03 | 607.00 | 610.00 | 590.00 | 602.00 | 6,020.00 | 10,832 |
| 2024-01-02 | 603.00 | 607.00 | 592.00 | 603.00 | 6,030.00 | 26,977 |
| 2023-12-28 | 591.00 | 606.00 | 591.00 | 603.00 | 6,030.00 | 6,974 |
| 2023-12-27 | 588.00 | 640.00 | 576.00 | 590.00 | 5,900.00 | 31,474 |
| 2023-12-26 | 585.00 | 600.00 | 575.00 | 596.00 | 5,960.00 | 15,800 |
| 2023-12-25 | 58.000 | 58.000 | 58.000 | 58.000 | 580.00 | 0 |
| 2023-12-22 | 580.00 | 585.00 | 573.00 | 580.00 | 5,800.00 | 10,332 |
| 2023-12-21 | 585.00 | 592.00 | 571.00 | 577.00 | 5,770.00 | 17,334 |
| 2023-12-20 | 608.00 | 616.00 | 583.00 | 585.00 | 5,850.00 | 33,109 |
| 2023-12-19 | 643.00 | 645.00 | 601.00 | 606.00 | 6,060.00 | 27,050 |
| 2023-12-18 | 628.00 | 637.00 | 592.00 | 628.00 | 6,280.00 | 33,561 |
| 2023-12-17 | 62.800 | 62.800 | 62.800 | 62.800 | 628.00 | 0 |
| 2023-12-15 | 646.00 | 650.00 | 616.00 | 628.00 | 6,280.00 | 38,777 |
| 2023-12-14 | 640.00 | 657.00 | 633.00 | 646.00 | 6,460.00 | 24,427 |
| 2023-12-13 | 652.00 | 657.00 | 622.00 | 638.00 | 6,380.00 | 42,733 |
| 2023-12-12 | 679.00 | 679.00 | 622.00 | 652.00 | 6,520.00 | 61,618 |
| 2023-12-11 | 621.00 | 673.00 | 621.00 | 667.00 | 6,670.00 | 98,882 |
| 2023-12-08 | 619.00 | 633.00 | 600.00 | 614.00 | 6,140.00 | 41,295 |
| 2023-12-07 | 583.00 | 660.00 | 583.00 | 619.00 | 6,190.00 | 211,145 |
| 2023-12-06 | 570.00 | 598.00 | 570.00 | 586.00 | 5,860.00 | 13,342 |
| 2023-12-05 | 603.00 | 608.00 | 570.00 | 570.00 | 5,700.00 | 32,998 |
| 2023-12-04 | 576.00 | 601.00 | 576.00 | 601.00 | 6,010.00 | 25,861 |
| 2023-12-03 | 56.800 | 56.800 | 56.800 | 56.800 | 568.00 | 0 |
| 2023-12-01 | 587.00 | 599.00 | 560.00 | 568.00 | 5,680.00 | 22,632 |
| 2023-11-30 | 573.00 | 587.00 | 560.00 | 584.00 | 5,840.00 | 28,700 |
| 2023-11-29 | 588.00 | 594.00 | 555.00 | 567.00 | 5,670.00 | 52,721 |
| 2023-11-28 | 598.00 | 602.00 | 572.00 | 588.00 | 5,880.00 | 47,717 |
| 2023-11-27 | 633.00 | 638.00 | 581.00 | 596.00 | 5,960.00 | 98,052 |
| 2023-11-24 | 626.00 | 663.00 | 625.00 | 625.00 | 6,250.00 | 47,182 |
| 2023-11-23 | 665.00 | 680.00 | 620.00 | 626.00 | 6,260.00 | 97,276 |
| 2023-11-22 | 656.00 | 690.00 | 648.00 | 652.00 | 6,520.00 | 123,982 |
| 2023-11-21 | 650.00 | 703.00 | 636.00 | 643.00 | 6,430.00 | 131,605 |
| 2023-11-20 | 672.00 | 672.00 | 605.00 | 654.00 | 6,540.00 | 120,747 |
| 2023-11-19 | 67.200 | 67.200 | 67.200 | 67.200 | 672.00 | 0 |
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.