KOAS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 759.00 | 830.00 | 737.00 | 796.00 | 7,960.00 | 5,792 |
| 2022-09-28 | 805.00 | 812.00 | 739.00 | 752.00 | 7,520.00 | 9,084 |
| 2022-09-27 | 750.00 | 815.00 | 750.00 | 805.00 | 8,050.00 | 9,230 |
| 2022-09-26 | 844.00 | 844.00 | 795.00 | 808.00 | 8,080.00 | 8,406 |
| 2022-09-23 | 857.00 | 857.00 | 821.00 | 854.00 | 8,540.00 | 6,039 |
| 2022-09-22 | 863.00 | 868.00 | 850.00 | 857.00 | 8,570.00 | 4,775 |
| 2022-09-21 | 874.00 | 874.00 | 861.00 | 871.00 | 8,710.00 | 3,109 |
| 2022-09-20 | 878.00 | 879.00 | 870.00 | 875.00 | 8,750.00 | 3,976 |
| 2022-09-19 | 893.00 | 894.00 | 878.00 | 879.00 | 8,790.00 | 5,664 |
| 2022-09-16 | 907.00 | 907.00 | 887.00 | 894.00 | 8,940.00 | 4,467 |
| 2022-09-15 | 901.00 | 912.00 | 901.00 | 907.00 | 9,070.00 | 5,954 |
| 2022-09-14 | 898.00 | 903.00 | 889.00 | 903.00 | 9,030.00 | 8,109 |
| 2022-09-13 | 910.00 | 924.00 | 904.00 | 907.00 | 9,070.00 | 12,100 |
| 2022-09-08 | 903.00 | 915.00 | 903.00 | 907.00 | 9,070.00 | 4,081 |
| 2022-09-07 | 917.00 | 926.00 | 900.00 | 908.00 | 9,080.00 | 6,672 |
| 2022-09-06 | 905.00 | 929.00 | 905.00 | 917.00 | 9,170.00 | 7,488 |
| 2022-09-05 | 944.00 | 944.00 | 914.00 | 916.00 | 9,160.00 | 10,468 |
| 2022-09-02 | 943.00 | 947.00 | 938.00 | 945.00 | 9,450.00 | 3,971 |
| 2022-09-01 | 955.00 | 962.00 | 947.00 | 947.00 | 9,470.00 | 2,983 |
| 2022-08-31 | 955.00 | 962.00 | 946.00 | 950.00 | 9,500.00 | 4,560 |
| 2022-08-30 | 957.00 | 957.00 | 943.00 | 952.00 | 9,520.00 | 6,243 |
| 2022-08-29 | 950.00 | 989.00 | 948.00 | 967.00 | 9,670.00 | 5,282 |
| 2022-08-26 | 1,000.00 | 1,000.00 | 981.00 | 994.00 | 9,940.00 | 4,007 |
| 2022-08-25 | 999.00 | 999.00 | 975.00 | 992.00 | 9,920.00 | 3,274 |
| 2022-08-24 | 940.00 | 1,005.00 | 940.00 | 980.00 | 9,800.00 | 15,367 |
| 2022-08-23 | 947.00 | 962.00 | 942.00 | 946.00 | 9,460.00 | 8,229 |
| 2022-08-22 | 959.00 | 961.00 | 947.00 | 957.00 | 9,570.00 | 5,567 |
| 2022-08-19 | 976.00 | 978.00 | 964.00 | 972.00 | 9,720.00 | 3,627 |
| 2022-08-18 | 975.00 | 980.00 | 968.00 | 980.00 | 9,800.00 | 4,966 |
| 2022-08-17 | 990.00 | 996.00 | 980.00 | 985.00 | 9,850.00 | 3,444 |
| 2022-08-16 | 996.00 | 1,000.00 | 983.00 | 990.00 | 9,900.00 | 6,099 |
| 2022-08-15 | 99.600 | 99.600 | 99.600 | 99.600 | 996.00 | 0 |
| 2022-08-12 | 998.00 | 1,000.00 | 984.00 | 996.00 | 9,960.00 | 5,072 |
| 2022-08-11 | 988.00 | 1,000.00 | 987.00 | 998.00 | 9,980.00 | 4,551 |
| 2022-08-10 | 997.00 | 1,010.00 | 982.00 | 987.00 | 9,870.00 | 4,975 |
| 2022-08-09 | 1,005.00 | 1,010.00 | 992.00 | 997.00 | 9,970.00 | 3,927 |
| 2022-08-08 | 1,010.00 | 1,030.00 | 999.00 | 1,005.00 | 10,050.00 | 3,948 |
| 2022-08-07 | 101.00 | 101.00 | 101.00 | 101.00 | 1,010.00 | 0 |
| 2022-08-05 | 981.00 | 1,015.00 | 981.00 | 1,010.00 | 10,100.00 | 14,998 |
| 2022-08-04 | 989.00 | 989.00 | 976.00 | 980.00 | 9,800.00 | 14,624 |
| 2022-08-03 | 968.00 | 978.00 | 966.00 | 976.00 | 9,760.00 | 3,380 |
| 2022-08-02 | 980.00 | 982.00 | 969.00 | 978.00 | 9,780.00 | 5,083 |
| 2022-08-01 | 971.00 | 984.00 | 970.00 | 980.00 | 9,800.00 | 3,075 |
| 2022-07-29 | 966.00 | 971.00 | 964.00 | 971.00 | 9,710.00 | 18,297 |
| 2022-07-28 | 962.00 | 971.00 | 957.00 | 966.00 | 9,660.00 | 6,596 |
| 2022-07-27 | 952.00 | 965.00 | 952.00 | 962.00 | 9,620.00 | 3,104 |
| 2022-07-26 | 969.00 | 978.00 | 958.00 | 959.00 | 9,590.00 | 3,656 |
| 2022-07-25 | 958.00 | 967.00 | 955.00 | 960.00 | 9,600.00 | 3,303 |
| 2022-07-22 | 959.00 | 972.00 | 953.00 | 958.00 | 9,580.00 | 2,971 |
| 2022-07-21 | 952.00 | 959.00 | 950.00 | 959.00 | 9,590.00 | 5,860 |
| 2022-07-20 | 946.00 | 955.00 | 946.00 | 952.00 | 9,520.00 | 7,225 |
| 2022-07-19 | 951.00 | 958.00 | 939.00 | 945.00 | 9,450.00 | 10,694 |
| 2022-07-18 | 949.00 | 959.00 | 948.00 | 951.00 | 9,510.00 | 3,125 |
| 2022-07-15 | 950.00 | 954.00 | 939.00 | 948.00 | 9,480.00 | 4,097 |
| 2022-07-14 | 959.00 | 963.00 | 943.00 | 957.00 | 9,570.00 | 3,282 |
| 2022-07-13 | 939.00 | 964.00 | 929.00 | 959.00 | 9,590.00 | 5,634 |
| 2022-07-12 | 978.00 | 978.00 | 944.00 | 948.00 | 9,480.00 | 5,182 |
| 2022-07-11 | 994.00 | 994.00 | 972.00 | 978.00 | 9,780.00 | 3,049 |
| 2022-07-10 | 99.500 | 99.500 | 99.500 | 99.500 | 995.00 | 0 |
| 2022-07-08 | 977.00 | 996.00 | 973.00 | 995.00 | 9,950.00 | 4,975 |
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.