KOAS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-17 | 707.00 | 708.00 | 658.00 | 672.00 | 6,720.00 | 149,257 |
| 2023-11-16 | 729.00 | 750.00 | 695.00 | 729.00 | 7,290.00 | 253,629 |
| 2023-11-15 | 707.00 | 737.00 | 675.00 | 728.00 | 7,280.00 | 184,152 |
| 2023-11-14 | 688.00 | 725.00 | 655.00 | 692.00 | 6,920.00 | 287,278 |
| 2023-11-13 | 670.00 | 699.00 | 627.00 | 671.00 | 6,710.00 | 226,710 |
| 2023-11-12 | 67.000 | 67.000 | 67.000 | 67.000 | 670.00 | 0 |
| 2023-11-10 | 723.00 | 738.00 | 644.00 | 670.00 | 6,700.00 | 275,379 |
| 2023-11-09 | 805.00 | 829.00 | 730.00 | 758.00 | 7,580.00 | 319,703 |
| 2023-11-08 | 891.00 | 891.00 | 835.00 | 835.00 | 8,350.00 | 152,693 |
| 2023-11-07 | 825.00 | 869.00 | 825.00 | 869.00 | 8,690.00 | 164,353 |
| 2023-11-06 | 800.00 | 850.00 | 784.00 | 843.00 | 8,430.00 | 248,571 |
| 2023-11-05 | 82.900 | 82.900 | 82.900 | 82.900 | 829.00 | 0 |
| 2023-11-03 | 817.00 | 898.00 | 791.00 | 829.00 | 8,290.00 | 1,101,127 |
| 2023-11-02 | 920.00 | 980.00 | 812.00 | 825.00 | 8,250.00 | 2,524,103 |
| 2023-11-01 | 710.00 | 811.00 | 688.00 | 811.00 | 8,110.00 | 1,641,378 |
| 2023-10-31 | 500.00 | 624.00 | 500.00 | 624.00 | 6,240.00 | 813,242 |
| 2023-10-30 | 505.00 | 505.00 | 454.00 | 480.00 | 4,800.00 | 36,694 |
| 2023-10-27 | 529.00 | 529.00 | 506.00 | 506.00 | 5,060.00 | 9,367 |
| 2023-10-26 | 522.00 | 547.00 | 522.00 | 529.00 | 5,290.00 | 5,111 |
| 2023-10-25 | 553.00 | 555.00 | 541.00 | 555.00 | 5,550.00 | 2,496 |
| 2023-10-24 | 528.00 | 545.00 | 526.00 | 537.00 | 5,370.00 | 1,772 |
| 2023-10-23 | 532.00 | 555.00 | 525.00 | 539.00 | 5,390.00 | 6,749 |
| 2023-10-20 | 537.00 | 537.00 | 524.00 | 537.00 | 5,370.00 | 4,768 |
| 2023-10-19 | 561.00 | 568.00 | 530.00 | 537.00 | 5,370.00 | 5,594 |
| 2023-10-18 | 569.00 | 569.00 | 554.00 | 559.00 | 5,590.00 | 1,851 |
| 2023-10-17 | 553.00 | 557.00 | 544.00 | 554.00 | 5,540.00 | 2,614 |
| 2023-10-16 | 562.00 | 566.00 | 554.00 | 557.00 | 5,570.00 | 3,268 |
| 2023-10-13 | 571.00 | 572.00 | 561.00 | 571.00 | 5,710.00 | 3,020 |
| 2023-10-12 | 573.00 | 578.00 | 562.00 | 573.00 | 5,730.00 | 3,777 |
| 2023-10-11 | 547.00 | 569.00 | 544.00 | 567.00 | 5,670.00 | 23,043 |
| 2023-10-10 | 546.00 | 550.00 | 538.00 | 548.00 | 5,480.00 | 8,970 |
| 2023-10-09 | 54.100 | 54.100 | 54.100 | 54.100 | 541.00 | 0 |
| 2023-10-06 | 537.00 | 541.00 | 532.00 | 541.00 | 5,410.00 | 23,298 |
| 2023-10-05 | 561.00 | 563.00 | 523.00 | 537.00 | 5,370.00 | 18,758 |
| 2023-10-04 | 564.00 | 565.00 | 555.00 | 563.00 | 5,630.00 | 13,279 |
| 2023-10-03 | 56.500 | 56.500 | 56.500 | 56.500 | 565.00 | 0 |
| 2023-09-27 | 567.00 | 567.00 | 554.00 | 565.00 | 5,650.00 | 11,773 |
| 2023-09-26 | 569.00 | 571.00 | 557.00 | 570.00 | 5,700.00 | 11,201 |
| 2023-09-25 | 596.00 | 597.00 | 570.00 | 571.00 | 5,710.00 | 16,299 |
| 2023-09-24 | 59.600 | 59.600 | 59.600 | 59.600 | 596.00 | 0 |
| 2023-09-22 | 594.00 | 596.00 | 585.00 | 596.00 | 5,960.00 | 3,205 |
| 2023-09-21 | 593.00 | 598.00 | 581.00 | 597.00 | 5,970.00 | 4,475 |
| 2023-09-20 | 597.00 | 597.00 | 586.00 | 596.00 | 5,960.00 | 1,220 |
| 2023-09-19 | 602.00 | 602.00 | 590.00 | 599.00 | 5,990.00 | 5,345 |
| 2023-09-18 | 610.00 | 610.00 | 596.00 | 602.00 | 6,020.00 | 4,297 |
| 2023-09-15 | 583.00 | 627.00 | 580.00 | 602.00 | 6,020.00 | 15,609 |
| 2023-09-14 | 592.00 | 598.00 | 581.00 | 583.00 | 5,830.00 | 16,524 |
| 2023-09-13 | 595.00 | 605.00 | 590.00 | 601.00 | 6,010.00 | 5,714 |
| 2023-09-12 | 621.00 | 624.00 | 607.00 | 607.00 | 6,070.00 | 14,015 |
| 2023-09-11 | 613.00 | 624.00 | 613.00 | 624.00 | 6,240.00 | 5,385 |
| 2023-09-10 | 60.900 | 60.900 | 60.900 | 60.900 | 609.00 | 0 |
| 2023-09-08 | 603.00 | 626.00 | 597.00 | 609.00 | 6,090.00 | 33,884 |
| 2023-09-07 | 616.00 | 629.00 | 612.00 | 614.00 | 6,140.00 | 14,735 |
| 2023-09-06 | 628.00 | 629.00 | 620.00 | 625.00 | 6,250.00 | 19,137 |
| 2023-09-05 | 644.00 | 644.00 | 628.00 | 629.00 | 6,290.00 | 14,927 |
| 2023-09-04 | 653.00 | 653.00 | 623.00 | 645.00 | 6,450.00 | 31,158 |
| 2023-09-03 | 65.500 | 65.500 | 65.500 | 65.500 | 655.00 | 0 |
| 2023-09-01 | 652.00 | 662.00 | 652.00 | 655.00 | 6,550.00 | 13,053 |
| 2023-08-31 | 668.00 | 668.00 | 652.00 | 652.00 | 6,520.00 | 18,824 |
| 2023-08-30 | 672.00 | 678.00 | 666.00 | 672.00 | 6,720.00 | 6,851 |
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.