KOAS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3,765.00 | 3,780.00 | 3,540.00 | 3,600.00 | 3,600.00 | 67,675 |
| 2025-10-23 | 3,700.00 | 3,950.00 | 3,645.00 | 3,765.00 | 3,765.00 | 54,843 |
| 2025-10-22 | 3,815.00 | 3,950.00 | 3,610.00 | 3,720.00 | 3,720.00 | 34,727 |
| 2025-10-21 | 4,000.00 | 4,200.00 | 3,800.00 | 3,840.00 | 3,840.00 | 88,419 |
| 2025-10-20 | 3,830.00 | 4,200.00 | 3,785.00 | 3,995.00 | 3,995.00 | 106,867 |
| 2025-10-17 | 3,815.00 | 3,980.00 | 3,680.00 | 3,830.00 | 3,830.00 | 109,364 |
| 2025-10-16 | 3,950.00 | 4,040.00 | 3,780.00 | 3,820.00 | 3,820.00 | 115,608 |
| 2025-10-15 | 4,235.00 | 4,355.00 | 3,890.00 | 4,015.00 | 4,015.00 | 181,757 |
| 2025-10-14 | 4,900.00 | 5,170.00 | 4,300.00 | 4,360.00 | 4,360.00 | 158,694 |
| 2025-10-13 | 4,330.00 | 5,300.00 | 4,020.00 | 4,995.00 | 4,995.00 | 821,650 |
| 2025-10-10 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0 |
| 2025-10-06 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 58,361 |
| 2025-10-02 | 4,950.00 | 5,170.00 | 4,930.00 | 5,020.00 | 5,020.00 | 58,958 |
| 2025-10-01 | 5,080.00 | 5,080.00 | 4,970.00 | 4,980.00 | 4,980.00 | 45,683 |
| 2025-09-30 | 5,410.00 | 5,440.00 | 5,050.00 | 5,060.00 | 5,060.00 | 72,447 |
| 2025-09-29 | 5,170.00 | 5,870.00 | 5,160.00 | 5,410.00 | 5,410.00 | 134,827 |
| 2025-09-26 | 5,260.00 | 5,330.00 | 5,060.00 | 5,170.00 | 5,170.00 | 75,901 |
| 2025-09-25 | 5,750.00 | 5,760.00 | 5,160.00 | 5,250.00 | 5,250.00 | 134,489 |
| 2025-09-24 | 6,090.00 | 6,090.00 | 5,690.00 | 5,690.00 | 5,690.00 | 71,365 |
| 2025-09-23 | 6,130.00 | 6,140.00 | 5,670.00 | 5,710.00 | 5,710.00 | 123,770 |
| 2025-09-22 | 5,910.00 | 6,760.00 | 5,880.00 | 6,120.00 | 6,120.00 | 244,899 |
| 2025-09-19 | 5,890.00 | 5,950.00 | 5,790.00 | 5,880.00 | 5,880.00 | 71,540 |
| 2025-09-18 | 6,130.00 | 6,140.00 | 5,850.00 | 5,890.00 | 5,890.00 | 82,392 |
| 2025-09-17 | 6,470.00 | 6,480.00 | 6,060.00 | 6,090.00 | 6,090.00 | 180,556 |
| 2025-09-16 | 6,540.00 | 6,550.00 | 6,330.00 | 6,470.00 | 6,470.00 | 102,612 |
| 2025-09-15 | 6,770.00 | 6,890.00 | 6,330.00 | 6,550.00 | 6,550.00 | 246,232 |
| 2025-09-12 | 7,260.00 | 7,450.00 | 6,700.00 | 6,830.00 | 6,830.00 | 426,837 |
| 2025-09-11 | 7,710.00 | 7,990.00 | 7,230.00 | 7,300.00 | 7,300.00 | 650,255 |
| 2025-09-10 | 8,350.00 | 9,800.00 | 8,070.00 | 8,210.00 | 8,210.00 | 1,622,877 |
| 2025-09-09 | 8,180.00 | 9,450.00 | 7,710.00 | 7,870.00 | 7,870.00 | 1,345,857 |
| 2025-09-08 | 8,920.00 | 9,540.00 | 8,300.00 | 8,480.00 | 8,480.00 | 689,425 |
| 2025-09-05 | 9,110.00 | 11,540.00 | 9,110.00 | 9,350.00 | 9,350.00 | 2,431,032 |
| 2025-09-04 | 8,450.00 | 9,880.00 | 8,010.00 | 8,880.00 | 8,880.00 | 267,821 |
| 2025-09-03 | 7,830.00 | 8,430.00 | 7,720.00 | 8,300.00 | 8,300.00 | 65,879 |
| 2025-09-02 | 7,590.00 | 7,970.00 | 7,100.00 | 7,830.00 | 7,830.00 | 75,389 |
| 2025-09-01 | 8,400.00 | 8,580.00 | 7,090.00 | 7,520.00 | 7,520.00 | 135,230 |
| 2025-08-29 | 8,840.00 | 8,840.00 | 8,360.00 | 8,570.00 | 8,570.00 | 56,557 |
| 2025-08-28 | 9,050.00 | 9,130.00 | 8,700.00 | 8,870.00 | 8,870.00 | 69,395 |
| 2025-08-27 | 9,290.00 | 9,465.00 | 8,880.00 | 9,080.00 | 9,080.00 | 92,655 |
| 2025-08-26 | 10,520.00 | 10,600.00 | 9,210.00 | 9,250.00 | 9,250.00 | 268,172 |
| 2025-08-25 | 14,020.00 | 14,650.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1,472,071 |
| 2025-08-22 | 10,000.00 | 11,270.00 | 10,000.00 | 11,270.00 | 11,270.00 | 173,575 |
| 2025-08-21 | 9,400.00 | 9,930.00 | 9,220.00 | 9,840.00 | 9,840.00 | 48,225 |
| 2025-08-20 | 8,900.00 | 9,280.00 | 8,840.00 | 9,200.00 | 9,200.00 | 25,493 |
| 2025-08-19 | 8,890.00 | 9,040.00 | 8,750.00 | 8,910.00 | 8,910.00 | 3,847 |
| 2025-08-18 | 9,280.00 | 9,280.00 | 8,800.00 | 8,980.00 | 8,980.00 | 9,980 |
| 2025-08-14 | 9,040.00 | 9,250.00 | 8,980.00 | 9,020.00 | 9,020.00 | 12,740 |
| 2025-08-13 | 9,280.00 | 9,280.00 | 8,630.00 | 9,150.00 | 9,150.00 | 8,930 |
| 2025-08-12 | 9,100.00 | 9,240.00 | 9,070.00 | 9,190.00 | 9,190.00 | 15,908 |
| 2025-08-11 | 9,270.00 | 9,440.00 | 9,060.00 | 9,080.00 | 9,080.00 | 8,464 |
| 2025-08-08 | 8,950.00 | 9,430.00 | 8,650.00 | 9,270.00 | 9,270.00 | 16,849 |
| 2025-08-07 | 8,840.00 | 9,030.00 | 8,780.00 | 8,950.00 | 8,950.00 | 11,017 |
| 2025-08-06 | 8,770.00 | 8,880.00 | 8,630.00 | 8,840.00 | 8,840.00 | 3,903 |
| 2025-08-05 | 8,570.00 | 8,730.00 | 8,390.00 | 8,730.00 | 8,730.00 | 8,553 |
| 2025-08-04 | 8,670.00 | 8,670.00 | 8,520.00 | 8,570.00 | 8,570.00 | 3,684 |
| 2025-08-01 | 8,820.00 | 8,850.00 | 8,600.00 | 8,670.00 | 8,670.00 | 8,024 |
| 2025-07-31 | 8,420.00 | 8,930.00 | 8,390.00 | 8,820.00 | 8,820.00 | 9,724 |
| 2025-07-30 | 8,600.00 | 8,760.00 | 8,340.00 | 8,340.00 | 8,340.00 | 8,345 |
| 2025-07-29 | 8,540.00 | 8,740.00 | 8,310.00 | 8,600.00 | 8,600.00 | 7,439 |
| 2025-07-28 | 8,660.00 | 8,830.00 | 8,420.00 | 8,450.00 | 8,450.00 | 5,939 |
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.