KOAS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 969.00 | 983.00 | 968.00 | 977.00 | 9,770.00 | 3,444 |
| 2022-07-06 | 975.00 | 980.00 | 962.00 | 979.00 | 9,790.00 | 6,714 |
| 2022-07-05 | 958.00 | 974.00 | 947.00 | 970.00 | 9,700.00 | 5,424 |
| 2022-07-04 | 956.00 | 979.00 | 940.00 | 958.00 | 9,580.00 | 7,910 |
| 2022-07-03 | 96.100 | 96.100 | 96.100 | 96.100 | 961.00 | 0 |
| 2022-07-01 | 958.00 | 978.00 | 940.00 | 961.00 | 9,610.00 | 9,907 |
| 2022-06-30 | 984.00 | 984.00 | 955.00 | 961.00 | 9,610.00 | 2,802 |
| 2022-06-29 | 989.00 | 991.00 | 970.00 | 984.00 | 9,840.00 | 4,085 |
| 2022-06-28 | 975.00 | 997.00 | 975.00 | 990.00 | 9,900.00 | 5,724 |
| 2022-06-27 | 970.00 | 990.00 | 964.00 | 989.00 | 9,890.00 | 7,060 |
| 2022-06-24 | 948.00 | 975.00 | 948.00 | 969.00 | 9,690.00 | 6,572 |
| 2022-06-23 | 970.00 | 979.00 | 941.00 | 947.00 | 9,470.00 | 17,187 |
| 2022-06-22 | 980.00 | 1,005.00 | 939.00 | 980.00 | 9,800.00 | 18,070 |
| 2022-06-21 | 966.00 | 986.00 | 955.00 | 980.00 | 9,800.00 | 7,386 |
| 2022-06-20 | 988.00 | 988.00 | 950.00 | 950.00 | 9,500.00 | 15,006 |
| 2022-06-17 | 962.00 | 1,005.00 | 941.00 | 998.00 | 9,980.00 | 18,597 |
| 2022-06-16 | 996.00 | 1,015.00 | 988.00 | 989.00 | 9,890.00 | 8,073 |
| 2022-06-15 | 1,010.00 | 1,025.00 | 987.00 | 995.00 | 9,950.00 | 22,215 |
| 2022-06-14 | 1,000.00 | 1,035.00 | 995.00 | 1,015.00 | 10,150.00 | 22,251 |
| 2022-06-13 | 1,045.00 | 1,065.00 | 1,025.00 | 1,035.00 | 10,350.00 | 18,292 |
| 2022-06-12 | 107.00 | 107.00 | 107.00 | 107.00 | 1,070.00 | 0 |
| 2022-06-10 | 1,065.00 | 1,070.00 | 1,055.00 | 1,070.00 | 10,700.00 | 5,813 |
| 2022-06-09 | 1,070.00 | 1,080.00 | 1,065.00 | 1,075.00 | 10,750.00 | 7,220 |
| 2022-06-08 | 1,065.00 | 1,090.00 | 1,060.00 | 1,080.00 | 10,800.00 | 12,728 |
| 2022-06-07 | 1,070.00 | 1,070.00 | 1,060.00 | 1,070.00 | 10,700.00 | 9,956 |
| 2022-06-03 | 1,060.00 | 1,070.00 | 1,055.00 | 1,070.00 | 10,700.00 | 12,037 |
| 2022-06-02 | 1,055.00 | 1,065.00 | 1,050.00 | 1,060.00 | 10,600.00 | 4,657 |
| 2022-05-31 | 1,065.00 | 1,065.00 | 1,055.00 | 1,055.00 | 10,550.00 | 6,634 |
| 2022-05-30 | 1,050.00 | 1,065.00 | 1,050.00 | 1,065.00 | 10,650.00 | 7,000 |
| 2022-05-27 | 1,050.00 | 1,060.00 | 1,040.00 | 1,045.00 | 10,450.00 | 7,190 |
| 2022-05-26 | 1,050.00 | 1,060.00 | 1,040.00 | 1,050.00 | 10,500.00 | 5,618 |
| 2022-05-25 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | 10,500.00 | 9,459 |
| 2022-05-24 | 1,060.00 | 1,070.00 | 1,040.00 | 1,050.00 | 10,500.00 | 13,879 |
| 2022-05-23 | 1,075.00 | 1,075.00 | 1,050.00 | 1,060.00 | 10,600.00 | 9,689 |
| 2022-05-20 | 1,065.00 | 1,075.00 | 1,055.00 | 1,070.00 | 10,700.00 | 10,165 |
| 2022-05-19 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 10,650.00 | 25,059 |
| 2022-05-18 | 1,110.00 | 1,120.00 | 1,095.00 | 1,110.00 | 11,100.00 | 14,058 |
| 2022-05-17 | 1,075.00 | 1,140.00 | 1,060.00 | 1,120.00 | 11,200.00 | 41,918 |
| 2022-05-16 | 1,090.00 | 1,100.00 | 1,065.00 | 1,070.00 | 10,700.00 | 17,751 |
| 2022-05-13 | 1,055.00 | 1,090.00 | 1,055.00 | 1,070.00 | 10,700.00 | 10,577 |
| 2022-05-12 | 1,075.00 | 1,080.00 | 1,045.00 | 1,065.00 | 10,650.00 | 10,098 |
| 2022-05-11 | 1,065.00 | 1,085.00 | 1,055.00 | 1,075.00 | 10,750.00 | 9,727 |
| 2022-05-10 | 1,060.00 | 1,075.00 | 1,040.00 | 1,075.00 | 10,750.00 | 15,129 |
| 2022-05-09 | 110.00 | 110.00 | 107.00 | 108.50 | 1,085.00 | 157,452 |
| 2022-05-06 | 1,115.00 | 1,120.00 | 1,085.00 | 1,100.00 | 11,000.00 | 18,796 |
| 2022-05-04 | 1,115.00 | 1,190.00 | 1,100.00 | 1,130.00 | 11,300.00 | 73,206 |
| 2022-05-03 | 1,110.00 | 1,110.00 | 1,095.00 | 1,110.00 | 11,100.00 | 4,285 |
| 2022-05-02 | 1,105.00 | 1,110.00 | 1,085.00 | 1,110.00 | 11,100.00 | 6,391 |
| 2022-04-29 | 1,120.00 | 1,120.00 | 1,080.00 | 1,105.00 | 11,050.00 | 23,280 |
| 2022-04-28 | 1,090.00 | 1,120.00 | 1,090.00 | 1,120.00 | 11,200.00 | 6,749 |
| 2022-04-27 | 1,120.00 | 1,125.00 | 1,090.00 | 1,105.00 | 11,050.00 | 4,856 |
| 2022-04-26 | 1,110.00 | 1,120.00 | 1,100.00 | 1,120.00 | 11,200.00 | 7,191 |
| 2022-04-25 | 1,090.00 | 1,115.00 | 1,085.00 | 1,110.00 | 11,100.00 | 10,524 |
| 2022-04-22 | 1,090.00 | 1,125.00 | 1,090.00 | 1,120.00 | 11,200.00 | 18,135 |
| 2022-04-21 | 1,120.00 | 1,125.00 | 1,080.00 | 1,105.00 | 11,050.00 | 28,674 |
| 2022-04-20 | 1,130.00 | 1,130.00 | 1,105.00 | 1,115.00 | 11,150.00 | 10,860 |
| 2022-04-19 | 1,090.00 | 1,130.00 | 1,090.00 | 1,120.00 | 11,200.00 | 11,788 |
| 2022-04-18 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 11,000.00 | 5,320 |
| 2022-04-15 | 1,095.00 | 1,100.00 | 1,085.00 | 1,100.00 | 11,000.00 | 6,331 |
| 2022-04-14 | 1,120.00 | 1,120.00 | 1,090.00 | 1,110.00 | 11,100.00 | 5,118 |
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.