KOAS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8,780.00 | 8,780.00 | 8,570.00 | 8,760.00 | 8,760.00 | 8,898 |
| 2025-07-24 | 8,410.00 | 9,100.00 | 8,410.00 | 8,780.00 | 8,780.00 | 27,324 |
| 2025-07-23 | 8,390.00 | 9,220.00 | 8,330.00 | 8,730.00 | 8,730.00 | 52,263 |
| 2025-07-22 | 8,370.00 | 8,490.00 | 8,200.00 | 8,310.00 | 8,310.00 | 5,484 |
| 2025-07-21 | 8,760.00 | 8,930.00 | 8,290.00 | 8,290.00 | 8,290.00 | 10,658 |
| 2025-07-18 | 8,730.00 | 8,730.00 | 8,000.00 | 8,680.00 | 8,680.00 | 19,339 |
| 2025-07-17 | 8,650.00 | 8,710.00 | 8,630.00 | 8,650.00 | 8,650.00 | 8,173 |
| 2025-07-16 | 8,650.00 | 8,780.00 | 8,460.00 | 8,650.00 | 8,650.00 | 6,826 |
| 2025-07-15 | 8,580.00 | 8,900.00 | 8,380.00 | 8,650.00 | 8,650.00 | 3,679 |
| 2025-07-14 | 9,140.00 | 9,140.00 | 8,350.00 | 8,500.00 | 8,500.00 | 18,189 |
| 2025-07-11 | 8,740.00 | 8,890.00 | 8,590.00 | 8,760.00 | 8,760.00 | 8,442 |
| 2025-07-10 | 9,010.00 | 9,010.00 | 8,500.00 | 8,740.00 | 8,740.00 | 8,305 |
| 2025-07-09 | 8,950.00 | 8,990.00 | 8,450.00 | 8,640.00 | 8,640.00 | 35,088 |
| 2025-07-08 | 8,850.00 | 8,980.00 | 8,480.00 | 8,910.00 | 8,910.00 | 21,551 |
| 2025-07-07 | 9,130.00 | 9,130.00 | 8,680.00 | 8,850.00 | 8,850.00 | 24,262 |
| 2025-07-04 | 9,320.00 | 9,320.00 | 9,030.00 | 9,170.00 | 9,170.00 | 10,331 |
| 2025-07-03 | 9,330.00 | 9,330.00 | 9,030.00 | 9,050.00 | 9,050.00 | 3,184 |
| 2025-07-02 | 9,310.00 | 9,310.00 | 8,910.00 | 9,140.00 | 9,140.00 | 10,373 |
| 2025-07-01 | 9,110.00 | 9,230.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,458 |
| 2025-06-30 | 9,150.00 | 9,150.00 | 9,000.00 | 9,100.00 | 9,100.00 | 5,360 |
| 2025-06-27 | 8,970.00 | 9,180.00 | 8,900.00 | 9,150.00 | 9,150.00 | 5,547 |
| 2025-06-26 | 9,370.00 | 9,370.00 | 8,970.00 | 8,970.00 | 8,970.00 | 9,242 |
| 2025-06-25 | 9,060.00 | 9,270.00 | 9,000.00 | 9,110.00 | 9,110.00 | 3,970 |
| 2025-06-24 | 9,260.00 | 9,260.00 | 8,690.00 | 9,020.00 | 9,020.00 | 15,103 |
| 2025-06-23 | 9,330.00 | 9,390.00 | 9,170.00 | 9,210.00 | 9,210.00 | 7,019 |
| 2025-06-20 | 9,650.00 | 9,650.00 | 9,250.00 | 9,400.00 | 9,400.00 | 7,048 |
| 2025-06-19 | 9,300.00 | 9,400.00 | 9,210.00 | 9,400.00 | 9,400.00 | 5,934 |
| 2025-06-18 | 9,300.00 | 9,330.00 | 9,100.00 | 9,300.00 | 9,300.00 | 6,978 |
| 2025-06-17 | 9,500.00 | 9,540.00 | 9,100.00 | 9,300.00 | 9,300.00 | 37,674 |
| 2025-06-16 | 9,820.00 | 9,860.00 | 9,250.00 | 9,580.00 | 9,580.00 | 20,287 |
| 2025-06-13 | 10,200.00 | 10,200.00 | 9,650.00 | 9,820.00 | 9,820.00 | 35,082 |
| 2025-06-12 | 10,200.00 | 10,340.00 | 9,900.00 | 10,080.00 | 10,080.00 | 52,755 |
| 2025-06-11 | 9,840.00 | 10,330.00 | 9,830.00 | 9,950.00 | 9,950.00 | 5,173 |
| 2025-06-10 | 9,870.00 | 10,000.00 | 9,870.00 | 9,930.00 | 9,930.00 | 6,522 |
| 2025-06-09 | 9,940.00 | 9,950.00 | 9,720.00 | 9,870.00 | 9,870.00 | 24,133 |
| 2025-06-05 | 9,800.00 | 10,400.00 | 9,710.00 | 9,920.00 | 9,920.00 | 71,014 |
| 2025-06-04 | 9,600.00 | 9,790.00 | 9,600.00 | 9,790.00 | 9,790.00 | 15,254 |
| 2025-06-02 | 9,570.00 | 9,800.00 | 9,500.00 | 9,620.00 | 9,620.00 | 4,698 |
| 2025-05-30 | 9,620.00 | 9,720.00 | 9,400.00 | 9,670.00 | 9,670.00 | 6,214 |
| 2025-05-29 | 10,020.00 | 10,020.00 | 9,330.00 | 9,620.00 | 9,620.00 | 14,226 |
| 2025-05-28 | 9,710.00 | 10,050.00 | 9,620.00 | 9,870.00 | 9,870.00 | 26,786 |
| 2025-05-27 | 9,740.00 | 9,750.00 | 9,610.00 | 9,710.00 | 9,710.00 | 8,502 |
| 2025-05-26 | 9,740.00 | 9,740.00 | 9,580.00 | 9,710.00 | 9,710.00 | 8,759 |
| 2025-05-23 | 9,690.00 | 9,700.00 | 9,600.00 | 9,650.00 | 9,650.00 | 10,223 |
| 2025-05-22 | 9,630.00 | 9,730.00 | 9,520.00 | 9,690.00 | 9,690.00 | 6,109 |
| 2025-05-21 | 9,510.00 | 9,700.00 | 9,300.00 | 9,630.00 | 9,630.00 | 39,505 |
| 2025-05-20 | 9,300.00 | 9,560.00 | 9,250.00 | 9,370.00 | 9,370.00 | 5,444 |
| 2025-05-19 | 9,460.00 | 9,460.00 | 9,250.00 | 9,300.00 | 9,300.00 | 29,572 |
| 2025-05-16 | 9,400.00 | 9,570.00 | 9,230.00 | 9,410.00 | 9,410.00 | 14,485 |
| 2025-05-15 | 9,400.00 | 9,400.00 | 9,070.00 | 9,210.00 | 9,210.00 | 10,151 |
| 2025-05-14 | 9,620.00 | 9,620.00 | 9,250.00 | 9,320.00 | 9,320.00 | 16,435 |
| 2025-05-13 | 9,640.00 | 9,640.00 | 9,370.00 | 9,400.00 | 9,400.00 | 9,071 |
| 2025-05-12 | 9,540.00 | 9,640.00 | 9,380.00 | 9,560.00 | 9,560.00 | 14,323 |
| 2025-05-09 | 9,980.00 | 9,980.00 | 9,270.00 | 9,550.00 | 9,550.00 | 11,405 |
| 2025-05-08 | 9,250.00 | 9,800.00 | 9,050.00 | 9,630.00 | 9,630.00 | 28,655 |
| 2025-05-07 | 9,270.00 | 9,430.00 | 8,930.00 | 9,260.00 | 9,260.00 | 20,902 |
| 2025-05-02 | 9,250.00 | 9,610.00 | 9,020.00 | 9,280.00 | 9,280.00 | 24,539 |
| 2025-04-30 | 9,380.00 | 9,600.00 | 9,120.00 | 9,250.00 | 9,250.00 | 18,673 |
| 2025-04-29 | 9,320.00 | 9,600.00 | 9,320.00 | 9,430.00 | 9,430.00 | 8,486 |
| 2025-04-28 | 9,860.00 | 9,860.00 | 9,430.00 | 9,430.00 | 9,430.00 | 19,046 |
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.