KOAS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 661.00 | 675.00 | 661.00 | 672.00 | 6,720.00 | 4,687 |
| 2023-08-28 | 652.00 | 663.00 | 650.00 | 661.00 | 6,610.00 | 5,298 |
| 2023-08-25 | 647.00 | 663.00 | 646.00 | 652.00 | 6,520.00 | 7,557 |
| 2023-08-24 | 655.00 | 656.00 | 647.00 | 655.00 | 6,550.00 | 4,635 |
| 2023-08-23 | 661.00 | 666.00 | 651.00 | 655.00 | 6,550.00 | 5,484 |
| 2023-08-22 | 656.00 | 678.00 | 654.00 | 661.00 | 6,610.00 | 11,439 |
| 2023-08-21 | 655.00 | 655.00 | 650.00 | 653.00 | 6,530.00 | 8,291 |
| 2023-08-18 | 658.00 | 667.00 | 651.00 | 658.00 | 6,580.00 | 6,676 |
| 2023-08-17 | 649.00 | 665.00 | 647.00 | 658.00 | 6,580.00 | 11,563 |
| 2023-08-16 | 675.00 | 675.00 | 659.00 | 665.00 | 6,650.00 | 11,143 |
| 2023-08-14 | 697.00 | 697.00 | 678.00 | 682.00 | 6,820.00 | 9,887 |
| 2023-08-11 | 703.00 | 717.00 | 696.00 | 701.00 | 7,010.00 | 5,328 |
| 2023-08-10 | 706.00 | 711.00 | 695.00 | 703.00 | 7,030.00 | 6,470 |
| 2023-08-09 | 690.00 | 717.00 | 690.00 | 706.00 | 7,060.00 | 6,256 |
| 2023-08-08 | 718.00 | 726.00 | 692.00 | 699.00 | 6,990.00 | 21,605 |
| 2023-08-07 | 722.00 | 755.00 | 707.00 | 718.00 | 7,180.00 | 8,788 |
| 2023-08-04 | 717.00 | 729.00 | 702.00 | 729.00 | 7,290.00 | 7,547 |
| 2023-08-03 | 723.00 | 728.00 | 710.00 | 715.00 | 7,150.00 | 10,027 |
| 2023-08-02 | 730.00 | 739.00 | 716.00 | 727.00 | 7,270.00 | 10,020 |
| 2023-08-01 | 720.00 | 733.00 | 719.00 | 730.00 | 7,300.00 | 9,389 |
| 2023-07-31 | 710.00 | 720.00 | 704.00 | 720.00 | 7,200.00 | 11,916 |
| 2023-07-28 | 685.00 | 702.00 | 685.00 | 700.00 | 7,000.00 | 6,141 |
| 2023-07-27 | 645.00 | 685.00 | 635.00 | 681.00 | 6,810.00 | 11,996 |
| 2023-07-26 | 679.00 | 679.00 | 635.00 | 645.00 | 6,450.00 | 40,933 |
| 2023-07-25 | 701.00 | 701.00 | 676.00 | 679.00 | 6,790.00 | 27,092 |
| 2023-07-24 | 721.00 | 724.00 | 693.00 | 702.00 | 7,020.00 | 17,604 |
| 2023-07-21 | 737.00 | 738.00 | 720.00 | 724.00 | 7,240.00 | 3,064 |
| 2023-07-20 | 712.00 | 740.00 | 705.00 | 740.00 | 7,400.00 | 9,029 |
| 2023-07-19 | 722.00 | 727.00 | 714.00 | 716.00 | 7,160.00 | 8,148 |
| 2023-07-18 | 744.00 | 744.00 | 721.00 | 721.00 | 7,210.00 | 8,493 |
| 2023-07-17 | 739.00 | 755.00 | 725.00 | 744.00 | 7,440.00 | 14,821 |
| 2023-07-16 | 73.900 | 73.900 | 73.900 | 73.900 | 739.00 | 0 |
| 2023-07-14 | 754.00 | 761.00 | 724.00 | 739.00 | 7,390.00 | 8,944 |
| 2023-07-13 | 757.00 | 770.00 | 744.00 | 754.00 | 7,540.00 | 13,819 |
| 2023-07-12 | 750.00 | 773.00 | 748.00 | 748.00 | 7,480.00 | 14,011 |
| 2023-07-11 | 743.00 | 751.00 | 735.00 | 740.00 | 7,400.00 | 7,192 |
| 2023-07-10 | 720.00 | 748.00 | 712.00 | 743.00 | 7,430.00 | 16,159 |
| 2023-07-09 | 73.100 | 73.100 | 73.100 | 73.100 | 731.00 | 0 |
| 2023-07-07 | 747.00 | 752.00 | 710.00 | 731.00 | 7,310.00 | 19,651 |
| 2023-07-06 | 769.00 | 769.00 | 722.00 | 752.00 | 7,520.00 | 26,360 |
| 2023-07-05 | 788.00 | 791.00 | 762.00 | 770.00 | 7,700.00 | 12,123 |
| 2023-07-04 | 803.00 | 809.00 | 773.00 | 791.00 | 7,910.00 | 33,547 |
| 2023-07-03 | 773.00 | 821.00 | 770.00 | 800.00 | 8,000.00 | 81,665 |
| 2023-06-30 | 773.00 | 773.00 | 740.00 | 754.00 | 7,540.00 | 19,149 |
| 2023-06-29 | 780.00 | 785.00 | 746.00 | 774.00 | 7,740.00 | 27,603 |
| 2023-06-28 | 761.00 | 786.00 | 757.00 | 779.00 | 7,790.00 | 39,510 |
| 2023-06-27 | 734.00 | 786.00 | 734.00 | 761.00 | 7,610.00 | 81,668 |
| 2023-06-26 | 714.00 | 743.00 | 709.00 | 729.00 | 7,290.00 | 34,899 |
| 2023-06-23 | 716.00 | 721.00 | 709.00 | 714.00 | 7,140.00 | 11,481 |
| 2023-06-22 | 719.00 | 724.00 | 710.00 | 716.00 | 7,160.00 | 13,163 |
| 2023-06-21 | 724.00 | 741.00 | 712.00 | 719.00 | 7,190.00 | 36,326 |
| 2023-06-20 | 702.00 | 716.00 | 701.00 | 716.00 | 7,160.00 | 9,944 |
| 2023-06-19 | 698.00 | 704.00 | 694.00 | 702.00 | 7,020.00 | 8,885 |
| 2023-06-16 | 696.00 | 700.00 | 688.00 | 694.00 | 6,940.00 | 18,287 |
| 2023-06-15 | 706.00 | 710.00 | 688.00 | 695.00 | 6,950.00 | 20,776 |
| 2023-06-14 | 718.00 | 723.00 | 704.00 | 706.00 | 7,060.00 | 16,737 |
| 2023-06-13 | 717.00 | 724.00 | 713.00 | 718.00 | 7,180.00 | 8,381 |
| 2023-06-12 | 719.00 | 725.00 | 713.00 | 717.00 | 7,170.00 | 14,705 |
| 2023-06-09 | 728.00 | 730.00 | 716.00 | 719.00 | 7,190.00 | 10,788 |
| 2023-06-08 | 712.00 | 730.00 | 712.00 | 724.00 | 7,240.00 | 16,710 |
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.