KOAS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 8,360.00 | 8,570.00 | 8,040.00 | 8,560.00 | 8,560.00 | 4,422 |
| 2025-01-23 | 8,150.00 | 8,300.00 | 8,150.00 | 8,290.00 | 8,290.00 | 4,602 |
| 2025-01-22 | 8,040.00 | 8,150.00 | 7,980.00 | 8,150.00 | 8,150.00 | 7,985 |
| 2025-01-21 | 8,000.00 | 8,230.00 | 7,960.00 | 8,040.00 | 8,040.00 | 9,239 |
| 2025-01-20 | 8,210.00 | 8,210.00 | 7,990.00 | 8,000.00 | 8,000.00 | 12,421 |
| 2025-01-17 | 8,080.00 | 8,230.00 | 7,760.00 | 8,210.00 | 8,210.00 | 2,412 |
| 2025-01-16 | 8,260.00 | 8,260.00 | 7,960.00 | 8,080.00 | 8,080.00 | 3,662 |
| 2025-01-15 | 8,210.00 | 8,210.00 | 7,810.00 | 8,040.00 | 8,040.00 | 8,472 |
| 2025-01-14 | 8,170.00 | 8,290.00 | 7,850.00 | 8,050.00 | 8,050.00 | 8,481 |
| 2025-01-13 | 8,200.00 | 8,330.00 | 8,100.00 | 8,150.00 | 8,150.00 | 1,693 |
| 2025-01-10 | 8,400.00 | 8,400.00 | 8,120.00 | 8,230.00 | 8,230.00 | 8,445 |
| 2025-01-09 | 8,380.00 | 8,550.00 | 8,150.00 | 8,390.00 | 8,390.00 | 8,905 |
| 2025-01-08 | 8,410.00 | 8,430.00 | 8,100.00 | 8,380.00 | 8,380.00 | 5,584 |
| 2025-01-07 | 8,380.00 | 8,490.00 | 8,200.00 | 8,410.00 | 8,410.00 | 4,631 |
| 2025-01-06 | 8,330.00 | 8,380.00 | 8,100.00 | 8,380.00 | 8,380.00 | 14,000 |
| 2025-01-03 | 8,400.00 | 8,400.00 | 8,160.00 | 8,330.00 | 8,330.00 | 7,747 |
| 2025-01-02 | 8,800.00 | 8,990.00 | 8,150.00 | 8,400.00 | 8,400.00 | 10,474 |
| 2024-12-30 | 7,910.00 | 9,000.00 | 7,910.00 | 9,000.00 | 9,000.00 | 18,330 |
| 2024-12-27 | 7,830.00 | 8,180.00 | 7,620.00 | 7,910.00 | 7,910.00 | 7,081 |
| 2024-12-26 | 7,950.00 | 8,440.00 | 7,690.00 | 7,830.00 | 7,830.00 | 11,076 |
| 2024-12-24 | 8,180.00 | 8,180.00 | 7,880.00 | 7,960.00 | 7,960.00 | 9,089 |
| 2024-12-23 | 8,240.00 | 8,370.00 | 8,050.00 | 8,050.00 | 8,050.00 | 7,450 |
| 2024-12-20 | 8,130.00 | 8,740.00 | 8,100.00 | 8,240.00 | 8,240.00 | 4,432 |
| 2024-12-19 | 8,340.00 | 8,340.00 | 8,130.00 | 8,130.00 | 8,130.00 | 5,589 |
| 2024-12-18 | 8,410.00 | 8,500.00 | 8,250.00 | 8,340.00 | 8,340.00 | 5,922 |
| 2024-12-17 | 8,680.00 | 8,760.00 | 8,340.00 | 8,500.00 | 8,500.00 | 15,129 |
| 2024-12-16 | 8,900.00 | 8,900.00 | 8,440.00 | 8,850.00 | 8,850.00 | 8,984 |
| 2024-12-13 | 9,050.00 | 9,050.00 | 8,800.00 | 8,900.00 | 8,900.00 | 8,015 |
| 2024-12-12 | 8,660.00 | 8,990.00 | 8,500.00 | 8,850.00 | 8,850.00 | 11,359 |
| 2024-12-11 | 8,700.00 | 8,900.00 | 8,250.00 | 8,500.00 | 8,500.00 | 14,330 |
| 2024-12-10 | 8,950.00 | 9,390.00 | 8,550.00 | 8,830.00 | 8,830.00 | 13,167 |
| 2024-12-09 | 9,000.00 | 9,060.00 | 8,250.00 | 9,000.00 | 9,000.00 | 14,589 |
| 2024-12-06 | 8,990.00 | 9,180.00 | 8,750.00 | 9,000.00 | 9,000.00 | 9,703 |
| 2024-12-05 | 9,040.00 | 9,150.00 | 8,930.00 | 9,080.00 | 9,080.00 | 4,660 |
| 2024-12-04 | 9,080.00 | 9,570.00 | 9,040.00 | 9,120.00 | 9,120.00 | 17,417 |
| 2024-12-03 | 9,490.00 | 9,500.00 | 9,150.00 | 9,430.00 | 9,430.00 | 12,295 |
| 2024-12-02 | 9,300.00 | 9,430.00 | 9,100.00 | 9,300.00 | 9,300.00 | 6,354 |
| 2024-11-29 | 8,990.00 | 9,300.00 | 8,990.00 | 9,290.00 | 9,290.00 | 4,972 |
| 2024-11-28 | 9,000.00 | 9,230.00 | 9,000.00 | 9,110.00 | 9,110.00 | 6,629 |
| 2024-11-27 | 9,220.00 | 9,400.00 | 9,000.00 | 9,130.00 | 9,130.00 | 7,719 |
| 2024-11-26 | 9,050.00 | 9,160.00 | 8,900.00 | 9,050.00 | 9,050.00 | 3,672 |
| 2024-11-25 | 9,690.00 | 9,690.00 | 8,870.00 | 9,040.00 | 9,040.00 | 8,042 |
| 2024-11-22 | 9,040.00 | 9,380.00 | 8,940.00 | 9,050.00 | 9,050.00 | 5,404 |
| 2024-11-21 | 9,300.00 | 9,310.00 | 8,900.00 | 9,040.00 | 9,040.00 | 6,283 |
| 2024-11-20 | 8,800.00 | 9,200.00 | 8,800.00 | 9,110.00 | 9,110.00 | 4,459 |
| 2024-11-19 | 9,060.00 | 9,170.00 | 8,810.00 | 8,880.00 | 8,880.00 | 5,917 |
| 2024-11-18 | 9,000.00 | 9,390.00 | 8,900.00 | 9,050.00 | 9,050.00 | 3,972 |
| 2024-11-15 | 9,500.00 | 9,500.00 | 8,770.00 | 9,000.00 | 9,000.00 | 7,253 |
| 2024-11-14 | 9,000.00 | 9,600.00 | 8,990.00 | 8,990.00 | 8,990.00 | 14,821 |
| 2024-11-13 | 9,300.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 10,617 |
| 2024-11-12 | 9,600.00 | 9,600.00 | 8,800.00 | 9,200.00 | 9,200.00 | 29,892 |
| 2024-11-11 | 9,520.00 | 9,560.00 | 9,250.00 | 9,480.00 | 9,480.00 | 18,091 |
| 2024-11-08 | 9,610.00 | 9,660.00 | 9,470.00 | 9,520.00 | 9,520.00 | 4,784 |
| 2024-11-07 | 9,610.00 | 9,610.00 | 9,450.00 | 9,610.00 | 9,610.00 | 7,100 |
| 2024-11-06 | 9,990.00 | 9,990.00 | 9,500.00 | 9,610.00 | 9,610.00 | 25,659 |
| 2024-11-05 | 9,790.00 | 9,990.00 | 9,550.00 | 9,990.00 | 9,990.00 | 21,724 |
| 2024-11-04 | 9,750.00 | 9,910.00 | 9,670.00 | 9,800.00 | 9,800.00 | 23,477 |
| 2024-11-01 | 9,540.00 | 9,860.00 | 9,540.00 | 9,860.00 | 9,860.00 | 13,280 |
| 2024-10-31 | 10,190.00 | 10,190.00 | 9,590.00 | 9,780.00 | 9,780.00 | 4,261 |
| 2024-10-30 | 10,300.00 | 10,300.00 | 9,700.00 | 9,750.00 | 9,750.00 | 9,777 |
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.