KOAS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 772.00 | 789.00 | 771.00 | 789.00 | 7,890.00 | 2,875 |
| 2022-12-21 | 781.00 | 781.00 | 773.00 | 780.00 | 7,800.00 | 2,603 |
| 2022-12-20 | 792.00 | 792.00 | 777.00 | 781.00 | 7,810.00 | 2,685 |
| 2022-12-19 | 793.00 | 797.00 | 788.00 | 792.00 | 7,920.00 | 1,426 |
| 2022-12-16 | 803.00 | 803.00 | 790.00 | 798.00 | 7,980.00 | 2,598 |
| 2022-12-15 | 803.00 | 808.00 | 795.00 | 804.00 | 8,040.00 | 3,597 |
| 2022-12-14 | 801.00 | 805.00 | 797.00 | 803.00 | 8,030.00 | 2,567 |
| 2022-12-13 | 796.00 | 805.00 | 795.00 | 805.00 | 8,050.00 | 3,354 |
| 2022-12-12 | 809.00 | 811.00 | 791.00 | 796.00 | 7,960.00 | 2,669 |
| 2022-12-09 | 789.00 | 798.00 | 787.00 | 796.00 | 7,960.00 | 1,815 |
| 2022-12-08 | 796.00 | 796.00 | 785.00 | 789.00 | 7,890.00 | 2,587 |
| 2022-12-07 | 795.00 | 818.00 | 792.00 | 796.00 | 7,960.00 | 3,352 |
| 2022-12-06 | 825.00 | 828.00 | 810.00 | 818.00 | 8,180.00 | 1,777 |
| 2022-12-05 | 820.00 | 828.00 | 820.00 | 825.00 | 8,250.00 | 1,979 |
| 2022-12-02 | 814.00 | 825.00 | 814.00 | 820.00 | 8,200.00 | 3,749 |
| 2022-12-01 | 798.00 | 820.00 | 798.00 | 814.00 | 8,140.00 | 8,303 |
| 2022-11-30 | 808.00 | 808.00 | 793.00 | 797.00 | 7,970.00 | 4,267 |
| 2022-11-29 | 790.00 | 811.00 | 790.00 | 808.00 | 8,080.00 | 3,001 |
| 2022-11-28 | 811.00 | 819.00 | 803.00 | 815.00 | 8,150.00 | 3,781 |
| 2022-11-27 | 81.100 | 81.100 | 81.100 | 81.100 | 811.00 | 0 |
| 2022-11-25 | 820.00 | 824.00 | 805.00 | 811.00 | 8,110.00 | 3,839 |
| 2022-11-24 | 814.00 | 819.00 | 813.00 | 819.00 | 8,190.00 | 1,269 |
| 2022-11-23 | 809.00 | 813.00 | 804.00 | 813.00 | 8,130.00 | 3,058 |
| 2022-11-22 | 818.00 | 818.00 | 792.00 | 809.00 | 8,090.00 | 5,189 |
| 2022-11-21 | 822.00 | 833.00 | 815.00 | 818.00 | 8,180.00 | 2,718 |
| 2022-11-18 | 834.00 | 840.00 | 814.00 | 820.00 | 8,200.00 | 4,316 |
| 2022-11-17 | 838.00 | 844.00 | 813.00 | 834.00 | 8,340.00 | 2,973 |
| 2022-11-16 | 827.00 | 839.00 | 819.00 | 838.00 | 8,380.00 | 3,927 |
| 2022-11-15 | 825.00 | 842.00 | 820.00 | 827.00 | 8,270.00 | 4,758 |
| 2022-11-14 | 810.00 | 825.00 | 808.00 | 825.00 | 8,250.00 | 7,417 |
| 2022-11-11 | 804.00 | 806.00 | 799.00 | 806.00 | 8,060.00 | 9,923 |
| 2022-11-10 | 795.00 | 797.00 | 786.00 | 796.00 | 7,960.00 | 2,386 |
| 2022-11-09 | 799.00 | 800.00 | 788.00 | 795.00 | 7,950.00 | 3,117 |
| 2022-11-08 | 796.00 | 796.00 | 790.00 | 795.00 | 7,950.00 | 2,916 |
| 2022-11-07 | 796.00 | 800.00 | 784.00 | 796.00 | 7,960.00 | 2,564 |
| 2022-11-04 | 789.00 | 797.00 | 778.00 | 797.00 | 7,970.00 | 2,093 |
| 2022-11-03 | 798.00 | 799.00 | 760.00 | 799.00 | 7,990.00 | 1,953 |
| 2022-11-02 | 799.00 | 809.00 | 773.00 | 799.00 | 7,990.00 | 1,966 |
| 2022-11-01 | 808.00 | 808.00 | 787.00 | 799.00 | 7,990.00 | 1,751 |
| 2022-10-31 | 790.00 | 796.00 | 779.00 | 787.00 | 7,870.00 | 2,258 |
| 2022-10-28 | 792.00 | 792.00 | 777.00 | 790.00 | 7,900.00 | 2,691 |
| 2022-10-27 | 807.00 | 813.00 | 792.00 | 792.00 | 7,920.00 | 4,276 |
| 2022-10-26 | 805.00 | 812.00 | 797.00 | 807.00 | 8,070.00 | 1,837 |
| 2022-10-25 | 809.00 | 810.00 | 788.00 | 805.00 | 8,050.00 | 2,670 |
| 2022-10-24 | 779.00 | 801.00 | 779.00 | 800.00 | 8,000.00 | 3,163 |
| 2022-10-21 | 789.00 | 804.00 | 772.00 | 779.00 | 7,790.00 | 5,469 |
| 2022-10-20 | 786.00 | 849.00 | 769.00 | 789.00 | 7,890.00 | 18,290 |
| 2022-10-19 | 769.00 | 788.00 | 764.00 | 786.00 | 7,860.00 | 3,426 |
| 2022-10-18 | 754.00 | 770.00 | 754.00 | 769.00 | 7,690.00 | 868 |
| 2022-10-17 | 743.00 | 767.00 | 743.00 | 754.00 | 7,540.00 | 2,970 |
| 2022-10-16 | 74.300 | 74.300 | 74.300 | 74.300 | 743.00 | 0 |
| 2022-10-14 | 737.00 | 744.00 | 732.00 | 743.00 | 7,430.00 | 5,130 |
| 2022-10-13 | 737.00 | 745.00 | 728.00 | 737.00 | 7,370.00 | 5,776 |
| 2022-10-12 | 736.00 | 755.00 | 729.00 | 737.00 | 7,370.00 | 7,530 |
| 2022-10-11 | 809.00 | 810.00 | 736.00 | 756.00 | 7,560.00 | 10,767 |
| 2022-10-07 | 773.00 | 900.00 | 773.00 | 809.00 | 8,090.00 | 68,068 |
| 2022-10-06 | 783.00 | 803.00 | 773.00 | 773.00 | 7,730.00 | 6,239 |
| 2022-10-05 | 792.00 | 798.00 | 777.00 | 783.00 | 7,830.00 | 3,373 |
| 2022-10-04 | 770.00 | 784.00 | 752.00 | 784.00 | 7,840.00 | 3,302 |
| 2022-09-30 | 772.00 | 772.00 | 747.00 | 770.00 | 7,700.00 | 9,055 |
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.