KOAS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 680.00 | 680.00 | 658.00 | 673.00 | 6,730.00 | 13,309 |
| 2023-03-13 | 675.00 | 686.00 | 667.00 | 680.00 | 6,800.00 | 7,589 |
| 2023-03-10 | 694.00 | 694.00 | 678.00 | 688.00 | 6,880.00 | 8,319 |
| 2023-03-09 | 700.00 | 700.00 | 686.00 | 697.00 | 6,970.00 | 6,573 |
| 2023-03-08 | 700.00 | 700.00 | 688.00 | 700.00 | 7,000.00 | 11,476 |
| 2023-03-07 | 709.00 | 709.00 | 690.00 | 701.00 | 7,010.00 | 14,618 |
| 2023-03-06 | 712.00 | 715.00 | 705.00 | 709.00 | 7,090.00 | 4,423 |
| 2023-03-03 | 709.00 | 716.00 | 705.00 | 711.00 | 7,110.00 | 6,432 |
| 2023-03-02 | 706.00 | 713.00 | 703.00 | 709.00 | 7,090.00 | 5,231 |
| 2023-03-01 | 70.300 | 70.300 | 70.300 | 70.300 | 703.00 | 0 |
| 2023-02-28 | 698.00 | 708.00 | 695.00 | 703.00 | 7,030.00 | 4,863 |
| 2023-02-27 | 709.00 | 709.00 | 691.00 | 698.00 | 6,980.00 | 8,295 |
| 2023-02-24 | 713.00 | 718.00 | 703.00 | 710.00 | 7,100.00 | 5,501 |
| 2023-02-23 | 714.00 | 715.00 | 702.00 | 712.00 | 7,120.00 | 12,491 |
| 2023-02-22 | 725.00 | 725.00 | 712.00 | 714.00 | 7,140.00 | 10,439 |
| 2023-02-21 | 733.00 | 733.00 | 721.00 | 727.00 | 7,270.00 | 11,598 |
| 2023-02-20 | 733.00 | 758.00 | 727.00 | 733.00 | 7,330.00 | 11,651 |
| 2023-02-19 | 73.300 | 73.300 | 73.300 | 73.300 | 733.00 | 0 |
| 2023-02-17 | 737.00 | 740.00 | 726.00 | 733.00 | 7,330.00 | 10,658 |
| 2023-02-16 | 736.00 | 742.00 | 731.00 | 740.00 | 7,400.00 | 5,564 |
| 2023-02-15 | 740.00 | 745.00 | 726.00 | 739.00 | 7,390.00 | 25,402 |
| 2023-02-14 | 741.00 | 744.00 | 732.00 | 740.00 | 7,400.00 | 17,640 |
| 2023-02-13 | 741.00 | 747.00 | 733.00 | 744.00 | 7,440.00 | 97 |
| 2023-02-12 | 74.100 | 74.100 | 74.100 | 74.100 | 741.00 | 0 |
| 2023-02-10 | 762.00 | 762.00 | 740.00 | 741.00 | 7,410.00 | 11,376 |
| 2023-02-09 | 751.00 | 760.00 | 742.00 | 760.00 | 7,600.00 | 201 |
| 2023-02-08 | 749.00 | 753.00 | 746.00 | 751.00 | 7,510.00 | 11,714 |
| 2023-02-07 | 749.00 | 754.00 | 743.00 | 749.00 | 7,490.00 | 109 |
| 2023-02-06 | 759.00 | 759.00 | 739.00 | 744.00 | 7,440.00 | 10,174 |
| 2023-02-03 | 761.00 | 761.00 | 754.00 | 759.00 | 7,590.00 | 3,255 |
| 2023-02-02 | 754.00 | 761.00 | 753.00 | 761.00 | 7,610.00 | 10 |
| 2023-02-01 | 750.00 | 755.00 | 745.00 | 750.00 | 7,500.00 | 143 |
| 2023-01-31 | 753.00 | 755.00 | 744.00 | 750.00 | 7,500.00 | 6 |
| 2023-01-30 | 750.00 | 760.00 | 740.00 | 755.00 | 7,550.00 | 27,976 |
| 2023-01-29 | 74.900 | 74.900 | 74.900 | 74.900 | 749.00 | 0 |
| 2023-01-27 | 743.00 | 750.00 | 741.00 | 748.00 | 7,480.00 | 15,630 |
| 2023-01-26 | 735.00 | 746.00 | 732.00 | 745.00 | 7,450.00 | 23,933 |
| 2023-01-25 | 741.00 | 745.00 | 732.00 | 735.00 | 7,350.00 | 16,250 |
| 2023-01-20 | 743.00 | 751.00 | 733.00 | 741.00 | 7,410.00 | 16,294 |
| 2023-01-19 | 737.00 | 751.00 | 726.00 | 746.00 | 7,460.00 | 29,243 |
| 2023-01-18 | 752.00 | 754.00 | 733.00 | 737.00 | 7,370.00 | 47,321 |
| 2023-01-17 | 763.00 | 765.00 | 751.00 | 751.00 | 7,510.00 | 49,909 |
| 2023-01-16 | 780.00 | 781.00 | 757.00 | 765.00 | 7,650.00 | 67,726 |
| 2023-01-15 | 77.600 | 77.600 | 77.600 | 77.600 | 776.00 | 0 |
| 2023-01-13 | 837.00 | 837.00 | 770.00 | 776.00 | 7,760.00 | 408,495 |
| 2023-01-12 | 743.00 | 964.00 | 741.00 | 834.00 | 8,340.00 | 2,524,310 |
| 2023-01-11 | 739.00 | 744.00 | 731.00 | 742.00 | 7,420.00 | 3,957 |
| 2023-01-10 | 722.00 | 736.00 | 720.00 | 736.00 | 7,360.00 | 3,671 |
| 2023-01-09 | 710.00 | 726.00 | 709.00 | 722.00 | 7,220.00 | 4,214 |
| 2023-01-06 | 710.00 | 716.00 | 699.00 | 710.00 | 7,100.00 | 5,149 |
| 2023-01-05 | 714.00 | 717.00 | 701.00 | 710.00 | 7,100.00 | 9,097 |
| 2023-01-04 | 700.00 | 707.00 | 688.00 | 706.00 | 7,060.00 | 3,723 |
| 2023-01-03 | 700.00 | 703.00 | 665.00 | 700.00 | 7,000.00 | 36,092 |
| 2023-01-02 | 730.00 | 730.00 | 700.00 | 703.00 | 7,030.00 | 10,599 |
| 2022-12-29 | 760.00 | 760.00 | 715.00 | 730.00 | 7,300.00 | 15,740 |
| 2022-12-28 | 788.00 | 926.00 | 757.00 | 761.00 | 7,610.00 | 243,499 |
| 2022-12-27 | 769.00 | 780.00 | 761.00 | 780.00 | 7,800.00 | 4,764 |
| 2022-12-26 | 775.00 | 780.00 | 759.00 | 780.00 | 7,800.00 | 3,594 |
| 2022-12-25 | 78.600 | 78.600 | 78.600 | 78.600 | 786.00 | 0 |
| 2022-12-23 | 789.00 | 793.00 | 768.00 | 786.00 | 7,860.00 | 5,245 |
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.