KOAS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-23 | 122.00 | 122.00 | 122.00 | 122.00 | 1,220.00 | 0 |
| 2022-01-21 | 1,240.00 | 1,240.00 | 1,190.00 | 1,220.00 | 12,200.00 | 118,252 |
| 2022-01-20 | 1,220.00 | 1,250.00 | 1,205.00 | 1,240.00 | 12,400.00 | 139,204 |
| 2022-01-19 | 1,250.00 | 1,290.00 | 1,190.00 | 1,230.00 | 12,300.00 | 297,048 |
| 2022-01-18 | 1,320.00 | 1,380.00 | 1,205.00 | 1,240.00 | 12,400.00 | 861,825 |
| 2022-01-17 | 1,365.00 | 1,500.00 | 1,265.00 | 1,280.00 | 12,800.00 | 1,555,753 |
| 2022-01-16 | 142.00 | 142.00 | 142.00 | 142.00 | 1,420.00 | 0 |
| 2022-01-14 | 1,190.00 | 1,420.00 | 1,160.00 | 1,420.00 | 14,200.00 | 675,204 |
| 2022-01-13 | 1,090.00 | 1,100.00 | 1,080.00 | 1,095.00 | 10,950.00 | 10,550 |
| 2022-01-12 | 1,070.00 | 1,090.00 | 1,065.00 | 1,085.00 | 10,850.00 | 14,777 |
| 2022-01-11 | 1,100.00 | 1,110.00 | 1,065.00 | 1,080.00 | 10,800.00 | 22,015 |
| 2022-01-10 | 1,125.00 | 1,135.00 | 1,095.00 | 1,115.00 | 11,150.00 | 12,030 |
| 2022-01-09 | 111.50 | 111.50 | 111.50 | 111.50 | 1,115.00 | 0 |
| 2022-01-07 | 1,120.00 | 1,140.00 | 1,105.00 | 1,115.00 | 11,150.00 | 17,614 |
| 2022-01-06 | 1,105.00 | 1,135.00 | 1,095.00 | 1,120.00 | 11,200.00 | 11,648 |
| 2022-01-05 | 1,120.00 | 1,130.00 | 1,105.00 | 1,120.00 | 11,200.00 | 9,114 |
| 2022-01-04 | 1,115.00 | 1,150.00 | 1,105.00 | 1,120.00 | 11,200.00 | 29,375 |
| 2022-01-03 | 111.50 | 113.50 | 109.00 | 110.50 | 1,105.00 | 170,947 |
| 2021-12-30 | 1,100.00 | 1,115.00 | 1,090.00 | 1,115.00 | 11,150.00 | 7,564 |
| 2021-12-29 | 1,100.00 | 1,115.00 | 1,090.00 | 1,100.00 | 11,000.00 | 6,198 |
| 2021-12-28 | 1,120.00 | 1,125.00 | 1,085.00 | 1,100.00 | 11,000.00 | 9,166 |
| 2021-12-27 | 1,105.00 | 1,115.00 | 1,090.00 | 1,110.00 | 11,100.00 | 8,171 |
| 2021-12-24 | 1,115.00 | 1,125.00 | 1,095.00 | 1,105.00 | 11,050.00 | 11,964 |
| 2021-12-23 | 1,105.00 | 1,120.00 | 1,100.00 | 1,110.00 | 11,100.00 | 10,691 |
| 2021-12-22 | 1,095.00 | 1,110.00 | 1,085.00 | 1,100.00 | 11,000.00 | 10,158 |
| 2021-12-21 | 1,080.00 | 1,095.00 | 1,065.00 | 1,085.00 | 10,850.00 | 16,842 |
| 2021-12-20 | 1,120.00 | 1,120.00 | 1,065.00 | 1,090.00 | 10,900.00 | 26,917 |
| 2021-12-17 | 1,125.00 | 1,145.00 | 1,120.00 | 1,120.00 | 11,200.00 | 13,137 |
| 2021-12-16 | 1,180.00 | 1,185.00 | 1,125.00 | 1,140.00 | 11,400.00 | 23,529 |
| 2021-12-15 | 1,150.00 | 1,210.00 | 1,135.00 | 1,170.00 | 11,700.00 | 54,520 |
| 2021-12-14 | 1,160.00 | 1,160.00 | 1,135.00 | 1,150.00 | 11,500.00 | 24,601 |
| 2021-12-13 | 1,115.00 | 1,295.00 | 1,110.00 | 1,160.00 | 11,600.00 | 330,435 |
| 2021-12-12 | 111.00 | 111.00 | 111.00 | 111.00 | 1,110.00 | 0 |
| 2021-12-10 | 1,105.00 | 1,130.00 | 1,100.00 | 1,110.00 | 11,100.00 | 5,928 |
| 2021-12-09 | 1,115.00 | 1,135.00 | 1,100.00 | 1,105.00 | 11,050.00 | 10,503 |
| 2021-12-08 | 1,120.00 | 1,130.00 | 1,100.00 | 1,115.00 | 11,150.00 | 7,715 |
| 2021-12-07 | 1,100.00 | 1,115.00 | 1,085.00 | 1,115.00 | 11,150.00 | 10,682 |
| 2021-12-06 | 1,105.00 | 1,135.00 | 1,070.00 | 1,095.00 | 10,950.00 | 25,185 |
| 2021-12-03 | 1,090.00 | 1,125.00 | 1,060.00 | 1,105.00 | 11,050.00 | 17,337 |
| 2021-12-02 | 1,070.00 | 1,110.00 | 1,025.00 | 1,090.00 | 10,900.00 | 13,873 |
| 2021-12-01 | 1,020.00 | 1,085.00 | 1,005.00 | 1,070.00 | 10,700.00 | 15,389 |
| 2021-11-30 | 1,070.00 | 1,095.00 | 1,015.00 | 1,020.00 | 10,200.00 | 30,916 |
| 2021-11-29 | 1,040.00 | 1,105.00 | 1,015.00 | 1,080.00 | 10,800.00 | 20,772 |
| 2021-11-26 | 1,150.00 | 1,150.00 | 1,095.00 | 1,110.00 | 11,100.00 | 24,176 |
| 2021-11-25 | 1,150.00 | 1,155.00 | 1,130.00 | 1,155.00 | 11,550.00 | 8,562 |
| 2021-11-24 | 1,145.00 | 1,175.00 | 1,120.00 | 1,145.00 | 11,450.00 | 14,778 |
| 2021-11-23 | 1,145.00 | 1,170.00 | 1,135.00 | 1,145.00 | 11,450.00 | 9,165 |
| 2021-11-22 | 1,170.00 | 1,190.00 | 1,140.00 | 1,145.00 | 11,450.00 | 23,472 |
| 2021-11-21 | 117.50 | 117.50 | 117.50 | 117.50 | 1,175.00 | 0 |
| 2021-11-19 | 1,190.00 | 1,200.00 | 1,165.00 | 1,175.00 | 11,750.00 | 16,931 |
| 2021-11-18 | 1,210.00 | 1,210.00 | 1,170.00 | 1,185.00 | 11,850.00 | 23,549 |
| 2021-11-17 | 1,225.00 | 1,240.00 | 1,175.00 | 1,215.00 | 12,150.00 | 23,239 |
| 2021-11-16 | 1,235.00 | 1,245.00 | 1,210.00 | 1,225.00 | 12,250.00 | 13,544 |
| 2021-11-15 | 1,205.00 | 1,245.00 | 1,195.00 | 1,220.00 | 12,200.00 | 16,658 |
| 2021-11-12 | 1,200.00 | 1,220.00 | 1,190.00 | 1,195.00 | 11,950.00 | 14,988 |
| 2021-11-11 | 1,195.00 | 1,235.00 | 1,180.00 | 1,200.00 | 12,000.00 | 20,678 |
| 2021-11-10 | 1,240.00 | 1,240.00 | 1,165.00 | 1,220.00 | 12,200.00 | 27,772 |
| 2021-11-09 | 1,280.00 | 1,290.00 | 1,225.00 | 1,240.00 | 12,400.00 | 25,083 |
| 2021-11-08 | 1,190.00 | 1,305.00 | 1,180.00 | 1,275.00 | 12,750.00 | 80,218 |
| 2021-11-05 | 1,230.00 | 1,230.00 | 1,180.00 | 1,195.00 | 11,950.00 | 26,222 |
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.