KOAS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,080.00 | 1,100.00 | 1,070.00 | 1,100.00 | 11,000.00 | 7,665 |
| 2022-04-12 | 1,075.00 | 1,090.00 | 1,065.00 | 1,080.00 | 10,800.00 | 11,429 |
| 2022-04-11 | 1,095.00 | 1,100.00 | 1,080.00 | 1,095.00 | 10,950.00 | 5,218 |
| 2022-04-08 | 1,100.00 | 1,105.00 | 1,085.00 | 1,095.00 | 10,950.00 | 6,476 |
| 2022-04-07 | 1,125.00 | 1,125.00 | 1,085.00 | 1,100.00 | 11,000.00 | 19,907 |
| 2022-04-06 | 1,135.00 | 1,140.00 | 1,115.00 | 1,130.00 | 11,300.00 | 12,626 |
| 2022-04-05 | 1,140.00 | 1,150.00 | 1,120.00 | 1,145.00 | 11,450.00 | 14,093 |
| 2022-04-04 | 1,125.00 | 1,145.00 | 1,115.00 | 1,130.00 | 11,300.00 | 22,656 |
| 2022-04-01 | 1,130.00 | 1,130.00 | 1,100.00 | 1,125.00 | 11,250.00 | 19,422 |
| 2022-03-31 | 1,110.00 | 1,125.00 | 1,100.00 | 1,110.00 | 11,100.00 | 11,438 |
| 2022-03-30 | 1,110.00 | 1,125.00 | 1,085.00 | 1,115.00 | 11,150.00 | 19,864 |
| 2022-03-29 | 1,085.00 | 1,110.00 | 1,085.00 | 1,110.00 | 11,100.00 | 21,801 |
| 2022-03-28 | 1,175.00 | 1,190.00 | 1,085.00 | 1,085.00 | 10,850.00 | 82,221 |
| 2022-03-25 | 1,120.00 | 1,135.00 | 1,105.00 | 1,115.00 | 11,150.00 | 41,014 |
| 2022-03-24 | 1,070.00 | 1,135.00 | 1,060.00 | 1,115.00 | 11,150.00 | 68,295 |
| 2022-03-23 | 1,070.00 | 1,090.00 | 1,065.00 | 1,075.00 | 10,750.00 | 12,811 |
| 2022-03-22 | 1,065.00 | 1,075.00 | 1,060.00 | 1,070.00 | 10,700.00 | 8,144 |
| 2022-03-21 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 10,750.00 | 0 |
| 2022-03-18 | 1,085.00 | 1,085.00 | 1,055.00 | 1,075.00 | 10,750.00 | 7,255 |
| 2022-03-17 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10,500.00 | 0 |
| 2022-03-16 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10,500.00 | 0 |
| 2022-03-15 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10,500.00 | 0 |
| 2022-03-14 | 1,060.00 | 1,060.00 | 1,030.00 | 1,050.00 | 10,500.00 | 13,983 |
| 2022-03-13 | 105.50 | 105.50 | 105.50 | 105.50 | 1,055.00 | 0 |
| 2022-03-11 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 10,550.00 | 0 |
| 2022-03-10 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 10,550.00 | 0 |
| 2022-03-08 | 1,060.00 | 1,065.00 | 1,045.00 | 1,055.00 | 10,550.00 | 13,932 |
| 2022-03-07 | 1,065.00 | 1,075.00 | 1,060.00 | 1,065.00 | 10,650.00 | 17,198 |
| 2022-03-06 | 108.00 | 108.00 | 108.00 | 108.00 | 1,080.00 | 0 |
| 2022-03-04 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 10,800.00 | 0 |
| 2022-03-03 | 1,085.00 | 1,085.00 | 1,060.00 | 1,080.00 | 10,800.00 | 12,692 |
| 2022-03-02 | 1,060.00 | 1,075.00 | 1,040.00 | 1,075.00 | 10,750.00 | 16,118 |
| 2022-03-01 | 105.50 | 105.50 | 105.50 | 105.50 | 1,055.00 | 0 |
| 2022-02-28 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 10,450.00 | 0 |
| 2022-02-27 | 104.50 | 104.50 | 104.50 | 104.50 | 1,045.00 | 0 |
| 2022-02-25 | 1,050.00 | 1,065.00 | 1,045.00 | 1,045.00 | 10,450.00 | 11,527 |
| 2022-02-24 | 1,080.00 | 1,080.00 | 1,030.00 | 1,035.00 | 10,350.00 | 26,435 |
| 2022-02-23 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 10,950.00 | 0 |
| 2022-02-22 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 10,950.00 | 0 |
| 2022-02-21 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 10,950.00 | 0 |
| 2022-02-20 | 109.50 | 109.50 | 109.50 | 109.50 | 1,095.00 | 0 |
| 2022-02-18 | 1,065.00 | 1,095.00 | 1,050.00 | 1,095.00 | 10,950.00 | 12,262 |
| 2022-02-17 | 1,080.00 | 1,085.00 | 1,045.00 | 1,080.00 | 10,800.00 | 30,754 |
| 2022-02-16 | 1,050.00 | 1,080.00 | 1,050.00 | 1,080.00 | 10,800.00 | 12,730 |
| 2022-02-15 | 1,035.00 | 1,065.00 | 1,035.00 | 1,045.00 | 10,450.00 | 20,469 |
| 2022-02-14 | 1,045.00 | 1,070.00 | 1,035.00 | 1,040.00 | 10,400.00 | 28,181 |
| 2022-02-13 | 109.00 | 109.00 | 109.00 | 109.00 | 1,090.00 | 0 |
| 2022-02-11 | 1,095.00 | 1,095.00 | 1,080.00 | 1,090.00 | 10,900.00 | 9,233 |
| 2022-02-10 | 1,115.00 | 1,115.00 | 1,090.00 | 1,100.00 | 11,000.00 | 24,437 |
| 2022-02-09 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 11,000.00 | 0 |
| 2022-02-08 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 11,000.00 | 0 |
| 2022-02-07 | 1,100.00 | 1,105.00 | 1,070.00 | 1,100.00 | 11,000.00 | 26,917 |
| 2022-02-06 | 110.00 | 110.00 | 110.00 | 110.00 | 1,100.00 | 0 |
| 2022-02-04 | 1,085.00 | 1,105.00 | 1,075.00 | 1,100.00 | 11,000.00 | 26,170 |
| 2022-02-03 | 1,080.00 | 1,100.00 | 1,060.00 | 1,085.00 | 10,850.00 | 36,652 |
| 2022-01-28 | 1,035.00 | 1,070.00 | 1,020.00 | 1,060.00 | 10,600.00 | 32,821 |
| 2022-01-27 | 1,095.00 | 1,100.00 | 1,030.00 | 1,040.00 | 10,400.00 | 60,653 |
| 2022-01-26 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 11,050.00 | 0 |
| 2022-01-25 | 1,155.00 | 1,160.00 | 1,080.00 | 1,105.00 | 11,050.00 | 96,405 |
| 2022-01-24 | 1,195.00 | 1,210.00 | 1,130.00 | 1,165.00 | 11,650.00 | 98,165 |
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.