KOAS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 712.00 | 730.00 | 712.00 | 724.00 | 7,240.00 | 16,710 |
| 2023-06-07 | 722.00 | 734.00 | 713.00 | 717.00 | 7,170.00 | 21,986 |
| 2023-06-05 | 717.00 | 730.00 | 713.00 | 722.00 | 7,220.00 | 15,544 |
| 2023-06-02 | 702.00 | 726.00 | 700.00 | 717.00 | 7,170.00 | 28,871 |
| 2023-06-01 | 707.00 | 707.00 | 697.00 | 702.00 | 7,020.00 | 25,626 |
| 2023-05-31 | 717.00 | 718.00 | 695.00 | 707.00 | 7,070.00 | 27,344 |
| 2023-05-30 | 711.00 | 718.00 | 709.00 | 710.00 | 7,100.00 | 17,023 |
| 2023-05-26 | 717.00 | 744.00 | 707.00 | 711.00 | 7,110.00 | 76,018 |
| 2023-05-25 | 710.00 | 716.00 | 705.00 | 713.00 | 7,130.00 | 25,890 |
| 2023-05-24 | 711.00 | 716.00 | 704.00 | 710.00 | 7,100.00 | 41,460 |
| 2023-05-23 | 711.00 | 716.00 | 704.00 | 711.00 | 7,110.00 | 36,374 |
| 2023-05-22 | 708.00 | 719.00 | 703.00 | 711.00 | 7,110.00 | 36,030 |
| 2023-05-19 | 715.00 | 731.00 | 703.00 | 715.00 | 7,150.00 | 58,602 |
| 2023-05-18 | 748.00 | 758.00 | 701.00 | 712.00 | 7,120.00 | 184,781 |
| 2023-05-17 | 751.00 | 916.00 | 726.00 | 749.00 | 7,490.00 | 2,098,018 |
| 2023-05-16 | 685.00 | 706.00 | 685.00 | 705.00 | 7,050.00 | 11,758 |
| 2023-05-15 | 681.00 | 688.00 | 679.00 | 685.00 | 6,850.00 | 5,444 |
| 2023-05-12 | 684.00 | 684.00 | 671.00 | 679.00 | 6,790.00 | 4,556 |
| 2023-05-11 | 687.00 | 690.00 | 677.00 | 684.00 | 6,840.00 | 2,821 |
| 2023-05-10 | 688.00 | 693.00 | 686.00 | 691.00 | 6,910.00 | 4,200 |
| 2023-05-09 | 691.00 | 697.00 | 677.00 | 684.00 | 6,840.00 | 2,346 |
| 2023-05-08 | 693.00 | 699.00 | 684.00 | 691.00 | 6,910.00 | 4,230 |
| 2023-05-04 | 675.00 | 694.00 | 675.00 | 693.00 | 6,930.00 | 4,834 |
| 2023-05-03 | 686.00 | 692.00 | 683.00 | 690.00 | 6,900.00 | 3,645 |
| 2023-05-02 | 678.00 | 689.00 | 674.00 | 686.00 | 6,860.00 | 6,159 |
| 2023-04-28 | 670.00 | 685.00 | 670.00 | 674.00 | 6,740.00 | 4,503 |
| 2023-04-27 | 669.00 | 686.00 | 662.00 | 664.00 | 6,640.00 | 3,851 |
| 2023-04-26 | 663.00 | 670.00 | 656.00 | 669.00 | 6,690.00 | 5,265 |
| 2023-04-25 | 664.00 | 673.00 | 662.00 | 663.00 | 6,630.00 | 10,114 |
| 2023-04-24 | 694.00 | 694.00 | 675.00 | 680.00 | 6,800.00 | 4,313 |
| 2023-04-23 | 69.400 | 69.400 | 69.400 | 69.400 | 694.00 | 0 |
| 2023-04-21 | 701.00 | 701.00 | 676.00 | 694.00 | 6,940.00 | 11,398 |
| 2023-04-20 | 714.00 | 718.00 | 702.00 | 702.00 | 7,020.00 | 6,770 |
| 2023-04-19 | 714.00 | 718.00 | 711.00 | 714.00 | 7,140.00 | 5,169 |
| 2023-04-18 | 711.00 | 714.00 | 702.00 | 714.00 | 7,140.00 | 4,934 |
| 2023-04-17 | 711.00 | 720.00 | 697.00 | 711.00 | 7,110.00 | 9,105 |
| 2023-04-16 | 71.100 | 71.100 | 71.100 | 71.100 | 711.00 | 0 |
| 2023-04-14 | 708.00 | 712.00 | 699.00 | 711.00 | 7,110.00 | 6,163 |
| 2023-04-13 | 705.00 | 710.00 | 699.00 | 708.00 | 7,080.00 | 5,125 |
| 2023-04-12 | 691.00 | 705.00 | 689.00 | 705.00 | 7,050.00 | 8,349 |
| 2023-04-11 | 674.00 | 689.00 | 666.00 | 689.00 | 6,890.00 | 6,917 |
| 2023-04-10 | 691.00 | 696.00 | 668.00 | 674.00 | 6,740.00 | 6,181 |
| 2023-04-07 | 691.00 | 698.00 | 678.00 | 690.00 | 6,900.00 | 10,051 |
| 2023-04-06 | 700.00 | 702.00 | 683.00 | 687.00 | 6,870.00 | 9,769 |
| 2023-04-05 | 705.00 | 708.00 | 693.00 | 697.00 | 6,970.00 | 6,826 |
| 2023-04-04 | 698.00 | 705.00 | 689.00 | 703.00 | 7,030.00 | 9,157 |
| 2023-04-03 | 672.00 | 691.00 | 665.00 | 687.00 | 6,870.00 | 16,568 |
| 2023-03-31 | 668.00 | 674.00 | 659.00 | 663.00 | 6,630.00 | 5,531 |
| 2023-03-30 | 665.00 | 670.00 | 660.00 | 668.00 | 6,680.00 | 3,455 |
| 2023-03-29 | 665.00 | 670.00 | 659.00 | 665.00 | 6,650.00 | 3,241 |
| 2023-03-28 | 666.00 | 666.00 | 660.00 | 665.00 | 6,650.00 | 7,786 |
| 2023-03-27 | 675.00 | 675.00 | 661.00 | 666.00 | 6,660.00 | 3,408 |
| 2023-03-24 | 675.00 | 675.00 | 665.00 | 675.00 | 6,750.00 | 2,475 |
| 2023-03-23 | 677.00 | 678.00 | 659.00 | 675.00 | 6,750.00 | 10,980 |
| 2023-03-22 | 689.00 | 694.00 | 677.00 | 678.00 | 6,780.00 | 4,445 |
| 2023-03-21 | 690.00 | 692.00 | 685.00 | 688.00 | 6,880.00 | 3,539 |
| 2023-03-20 | 685.00 | 693.00 | 685.00 | 688.00 | 6,880.00 | 7,118 |
| 2023-03-17 | 670.00 | 685.00 | 669.00 | 685.00 | 6,850.00 | 6,494 |
| 2023-03-16 | 675.00 | 675.00 | 655.00 | 670.00 | 6,700.00 | 8,892 |
| 2023-03-15 | 673.00 | 686.00 | 667.00 | 676.00 | 6,760.00 | 6,405 |
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.