KOAS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 9,670.00 | 10,490.00 | 9,300.00 | 9,860.00 | 9,860.00 | 130,714 |
| 2025-04-24 | 9,900.00 | 9,930.00 | 9,650.00 | 9,670.00 | 9,670.00 | 9,748 |
| 2025-04-23 | 9,810.00 | 10,480.00 | 9,600.00 | 9,900.00 | 9,900.00 | 79,142 |
| 2025-04-22 | 9,930.00 | 9,930.00 | 9,410.00 | 9,820.00 | 9,820.00 | 15,586 |
| 2025-04-21 | 9,150.00 | 9,940.00 | 9,150.00 | 9,830.00 | 9,830.00 | 66,077 |
| 2025-04-18 | 9,440.00 | 9,440.00 | 8,640.00 | 9,300.00 | 9,300.00 | 13,350 |
| 2025-04-17 | 8,870.00 | 9,280.00 | 8,780.00 | 9,270.00 | 9,270.00 | 9,088 |
| 2025-04-16 | 9,350.00 | 9,450.00 | 8,670.00 | 8,920.00 | 8,920.00 | 47,241 |
| 2025-04-15 | 9,700.00 | 9,700.00 | 9,110.00 | 9,260.00 | 9,260.00 | 30,199 |
| 2025-04-14 | 9,800.00 | 9,810.00 | 9,330.00 | 9,700.00 | 9,700.00 | 32,835 |
| 2025-04-11 | 10,360.00 | 10,360.00 | 9,610.00 | 9,750.00 | 9,750.00 | 36,546 |
| 2025-04-10 | 9,840.00 | 10,820.00 | 9,740.00 | 10,070.00 | 10,070.00 | 130,414 |
| 2025-04-09 | 9,320.00 | 10,250.00 | 9,140.00 | 9,840.00 | 9,840.00 | 151,084 |
| 2025-04-08 | 9,220.00 | 9,550.00 | 8,810.00 | 9,340.00 | 9,340.00 | 89,462 |
| 2025-04-07 | 8,900.00 | 11,440.00 | 8,120.00 | 9,260.00 | 9,260.00 | 361,950 |
| 2025-04-04 | 8,680.00 | 9,380.00 | 8,400.00 | 8,800.00 | 8,800.00 | 6,572 |
| 2025-04-03 | 8,860.00 | 8,870.00 | 8,400.00 | 8,760.00 | 8,760.00 | 27,486 |
| 2025-04-02 | 8,890.00 | 9,100.00 | 8,780.00 | 8,860.00 | 8,860.00 | 1,916 |
| 2025-04-01 | 8,760.00 | 9,340.00 | 8,650.00 | 8,840.00 | 8,840.00 | 5,071 |
| 2025-03-31 | 8,880.00 | 8,990.00 | 8,700.00 | 8,870.00 | 8,870.00 | 5,858 |
| 2025-03-28 | 9,390.00 | 9,390.00 | 8,880.00 | 8,880.00 | 8,880.00 | 4,213 |
| 2025-03-27 | 9,200.00 | 9,420.00 | 8,990.00 | 9,180.00 | 9,180.00 | 15,026 |
| 2025-03-26 | 9,330.00 | 9,470.00 | 9,130.00 | 9,190.00 | 9,190.00 | 6,776 |
| 2025-03-25 | 9,460.00 | 9,600.00 | 9,350.00 | 9,520.00 | 9,520.00 | 3,835 |
| 2025-03-24 | 9,600.00 | 9,600.00 | 9,110.00 | 9,530.00 | 9,530.00 | 5,474 |
| 2025-03-21 | 9,720.00 | 9,740.00 | 9,110.00 | 9,500.00 | 9,500.00 | 8,754 |
| 2025-03-20 | 9,880.00 | 9,880.00 | 9,670.00 | 9,670.00 | 9,670.00 | 5,424 |
| 2025-03-19 | 9,950.00 | 9,950.00 | 9,780.00 | 9,880.00 | 9,880.00 | 10,155 |
| 2025-03-18 | 9,990.00 | 9,990.00 | 9,820.00 | 9,950.00 | 9,950.00 | 9,689 |
| 2025-03-17 | 10,050.00 | 10,050.00 | 9,880.00 | 9,980.00 | 9,980.00 | 8,388 |
| 2025-03-14 | 10,080.00 | 10,080.00 | 9,900.00 | 10,040.00 | 10,040.00 | 4,169 |
| 2025-03-13 | 10,080.00 | 10,080.00 | 9,400.00 | 10,050.00 | 10,050.00 | 9,527 |
| 2025-03-12 | 10,500.00 | 10,500.00 | 9,650.00 | 10,090.00 | 10,090.00 | 17,502 |
| 2025-03-11 | 10,150.00 | 10,400.00 | 9,310.00 | 10,100.00 | 10,100.00 | 164,452 |
| 2025-03-10 | 9,080.00 | 9,120.00 | 8,840.00 | 9,110.00 | 9,110.00 | 23,100 |
| 2025-03-07 | 9,130.00 | 9,130.00 | 8,700.00 | 9,080.00 | 9,080.00 | 7,404 |
| 2025-03-06 | 8,720.00 | 9,030.00 | 8,720.00 | 9,010.00 | 9,010.00 | 7,563 |
| 2025-03-05 | 8,700.00 | 9,160.00 | 8,700.00 | 9,020.00 | 9,020.00 | 2,616 |
| 2025-03-04 | 9,000.00 | 9,500.00 | 8,890.00 | 9,020.00 | 9,020.00 | 6,469 |
| 2025-02-28 | 9,030.00 | 9,090.00 | 8,800.00 | 9,000.00 | 9,000.00 | 8,004 |
| 2025-02-27 | 9,040.00 | 9,060.00 | 8,810.00 | 9,050.00 | 9,050.00 | 4,593 |
| 2025-02-26 | 9,080.00 | 9,090.00 | 8,890.00 | 9,060.00 | 9,060.00 | 3,188 |
| 2025-02-25 | 9,000.00 | 9,030.00 | 8,820.00 | 9,000.00 | 9,000.00 | 4,285 |
| 2025-02-24 | 9,090.00 | 9,090.00 | 8,800.00 | 9,020.00 | 9,020.00 | 4,711 |
| 2025-02-21 | 8,930.00 | 9,010.00 | 8,830.00 | 9,000.00 | 9,000.00 | 2,530 |
| 2025-02-20 | 9,030.00 | 9,040.00 | 8,810.00 | 8,950.00 | 8,950.00 | 5,815 |
| 2025-02-19 | 8,940.00 | 9,060.00 | 8,850.00 | 9,040.00 | 9,040.00 | 5,012 |
| 2025-02-18 | 9,060.00 | 9,060.00 | 8,650.00 | 8,940.00 | 8,940.00 | 17,789 |
| 2025-02-17 | 9,080.00 | 9,090.00 | 8,770.00 | 9,080.00 | 9,080.00 | 9,852 |
| 2025-02-14 | 9,110.00 | 9,240.00 | 8,860.00 | 9,090.00 | 9,090.00 | 9,084 |
| 2025-02-13 | 8,880.00 | 9,110.00 | 8,730.00 | 9,040.00 | 9,040.00 | 11,440 |
| 2025-02-12 | 8,860.00 | 8,980.00 | 8,670.00 | 8,870.00 | 8,870.00 | 12,948 |
| 2025-02-11 | 8,870.00 | 8,980.00 | 8,560.00 | 8,860.00 | 8,860.00 | 21,188 |
| 2025-02-10 | 9,130.00 | 9,360.00 | 8,680.00 | 8,870.00 | 8,870.00 | 17,591 |
| 2025-02-07 | 8,960.00 | 9,390.00 | 8,920.00 | 9,120.00 | 9,120.00 | 13,223 |
| 2025-02-06 | 9,310.00 | 9,390.00 | 8,970.00 | 9,090.00 | 9,090.00 | 16,707 |
| 2025-02-05 | 9,440.00 | 9,490.00 | 9,080.00 | 9,400.00 | 9,400.00 | 21,140 |
| 2025-02-04 | 8,540.00 | 9,220.00 | 8,510.00 | 9,220.00 | 9,220.00 | 27,973 |
| 2025-02-03 | 8,700.00 | 8,700.00 | 8,400.00 | 8,520.00 | 8,520.00 | 7,294 |
| 2025-01-31 | 8,420.00 | 8,800.00 | 8,420.00 | 8,780.00 | 8,780.00 | 4,837 |
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.