Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 071950.KO stock page

KOAS Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-213,650.003,785.003,400.003,620.003,620.0066,408
2026-01-203,400.003,750.003,200.003,645.003,645.00120,336
2026-01-193,655.003,850.003,370.003,400.003,400.00124,071
2026-01-163,340.003,795.003,340.003,655.003,655.0071,668
2026-01-153,190.003,790.003,155.003,610.003,610.00168,944
2026-01-142,980.003,335.002,975.003,250.003,250.00139,098
2026-01-132,975.003,090.002,930.002,980.002,980.0059,708
2026-01-123,020.003,080.002,975.003,000.003,000.0051,691
2026-01-093,035.003,115.002,980.003,010.003,010.0077,465
2026-01-083,135.003,155.002,980.003,035.003,035.0070,815
2026-01-073,050.003,150.002,990.003,135.003,135.0071,851
2026-01-063,250.003,380.003,005.003,040.003,040.00128,981
2026-01-053,380.003,415.003,095.003,250.003,250.00120,164
2026-01-023,585.003,785.003,375.003,380.003,380.0069,223
2025-12-303,685.003,685.003,510.003,570.003,570.0027,251
2025-12-293,550.003,850.003,550.003,560.003,560.0063,509
2025-12-263,800.003,935.003,615.003,665.003,665.0081,984
2025-12-243,900.003,915.003,655.003,665.003,665.0065,555
2025-12-233,750.004,050.003,750.003,890.003,890.00129,123
2025-12-223,500.003,950.003,490.003,700.003,700.00157,195
2025-12-193,700.003,740.003,455.003,455.003,455.0037,491
2025-12-183,600.003,725.003,505.003,555.003,555.0024,615
2025-12-173,535.003,910.003,535.003,600.003,600.0055,279
2025-12-163,795.003,865.003,590.003,640.003,640.0061,186
2025-12-154,000.004,000.003,795.003,795.003,795.0037,075
2025-12-124,050.004,050.003,835.003,930.003,930.0067,603
2025-12-113,935.004,170.003,905.003,985.003,985.0088,615
2025-12-103,820.004,100.003,810.003,935.003,935.00127,003
2025-12-094,000.004,065.003,515.003,820.003,820.00206,210
2025-12-083,805.004,095.003,805.004,000.004,000.0057,786
2025-12-053,910.003,910.003,750.003,800.003,800.0067,870
2025-12-044,240.004,420.003,825.003,910.003,910.00141,537
2025-12-034,055.004,275.003,985.004,240.004,240.00168,678
2025-12-023,720.004,025.003,670.003,925.003,925.00123,479
2025-12-014,535.004,545.003,850.003,860.003,860.00431,004
2025-11-284,300.004,740.004,220.004,730.004,730.00557,321
2025-11-274,180.004,265.003,900.004,000.004,000.00320,176
2025-11-263,605.004,405.003,605.003,980.003,980.00701,834
2025-11-253,120.003,800.003,120.003,580.003,580.00514,215
2025-11-243,400.003,400.002,975.003,200.003,200.00333,807
2025-11-213,420.003,640.002,910.003,400.003,400.001,030,757
2025-11-203,745.004,235.003,530.003,780.003,780.00671,879
2025-11-194,900.004,970.003,710.003,710.003,710.00922,428
2025-11-185,930.006,150.004,910.005,290.005,290.00199,426
2025-11-176,300.006,700.005,950.006,170.006,170.0048,536
2025-11-146,500.006,790.006,160.006,300.006,300.00103,120
2025-11-136,900.006,900.006,420.006,690.006,690.00313,263
2025-11-126,100.006,490.005,690.006,260.006,260.00351,257
2025-11-115,020.006,040.005,020.005,870.005,870.00587,988
2025-11-105,280.005,280.004,770.005,020.005,020.0073,306
2025-11-074,420.005,600.004,420.005,280.005,280.00381,836
2025-11-064,810.005,140.004,500.004,565.004,565.0098,568
2025-11-055,450.005,520.004,680.005,070.005,070.00257,357
2025-11-045,280.006,360.005,280.005,720.005,720.00877,701
2025-11-034,400.005,250.004,200.005,180.005,180.002,204,520
2025-10-313,375.004,265.003,375.004,040.004,040.001,433,076
2025-10-303,410.003,425.003,240.003,360.003,360.0073,186
2025-10-293,500.003,645.003,305.003,375.003,375.0081,601
2025-10-283,580.003,615.003,490.003,495.003,495.0032,654
2025-10-273,510.003,645.003,400.003,580.003,580.0063,703
← NewerPage 4 of 22 · 1,273 trading daysOlder →

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.