KOAS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9,760.00 | 10,020.00 | 9,560.00 | 10,000.00 | 10,000.00 | 15,806 |
| 2024-10-28 | 9,700.00 | 9,960.00 | 9,640.00 | 9,760.00 | 9,760.00 | 17,826 |
| 2024-10-25 | 10,000.00 | 10,070.00 | 9,450.00 | 9,790.00 | 9,790.00 | 34,388 |
| 2024-10-24 | 9,910.00 | 10,080.00 | 9,910.00 | 10,070.00 | 10,070.00 | 7,824 |
| 2024-10-23 | 9,900.00 | 10,080.00 | 9,770.00 | 10,080.00 | 10,080.00 | 12,152 |
| 2024-10-22 | 10,620.00 | 10,620.00 | 9,770.00 | 9,920.00 | 9,920.00 | 23,201 |
| 2024-10-21 | 10,030.00 | 10,090.00 | 9,670.00 | 9,870.00 | 9,870.00 | 27,951 |
| 2024-10-18 | 9,630.00 | 9,690.00 | 9,440.00 | 9,670.00 | 9,670.00 | 8,322 |
| 2024-10-17 | 9,580.00 | 9,650.00 | 9,450.00 | 9,630.00 | 9,630.00 | 9,186 |
| 2024-10-16 | 9,680.00 | 9,750.00 | 9,500.00 | 9,580.00 | 9,580.00 | 11,908 |
| 2024-10-15 | 9,650.00 | 9,790.00 | 8,820.00 | 9,790.00 | 9,790.00 | 22,595 |
| 2024-10-14 | 9,270.00 | 10,090.00 | 9,220.00 | 9,790.00 | 9,790.00 | 57,446 |
| 2024-10-11 | 9,100.00 | 9,400.00 | 8,970.00 | 9,270.00 | 9,270.00 | 21,681 |
| 2024-10-10 | 9,440.00 | 9,440.00 | 8,900.00 | 9,100.00 | 9,100.00 | 40,624 |
| 2024-10-08 | 9,830.00 | 9,830.00 | 9,180.00 | 9,450.00 | 9,450.00 | 66,271 |
| 2024-10-07 | 10,250.00 | 10,450.00 | 9,280.00 | 9,910.00 | 9,910.00 | 112,682 |
| 2024-10-04 | 11,110.00 | 11,280.00 | 10,000.00 | 10,250.00 | 10,250.00 | 182,279 |
| 2024-10-02 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0 |
| 2024-09-30 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0 |
| 2024-09-27 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0 |
| 2024-09-26 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0 |
| 2024-09-25 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0 |
| 2024-09-24 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0 |
| 2024-09-23 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0 |
| 2024-09-20 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0 |
| 2024-09-19 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0 |
| 2024-09-13 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0 |
| 2024-09-12 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0 |
| 2024-09-11 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0 |
| 2024-09-10 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0 |
| 2024-09-09 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0 |
| 2024-09-06 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0 |
| 2024-09-05 | 1,113.00 | 1,180.00 | 1,002.00 | 1,070.00 | 10,700.00 | 157,613 |
| 2024-09-04 | 982.00 | 1,097.00 | 982.00 | 1,097.00 | 10,970.00 | 97,634 |
| 2024-09-03 | 993.00 | 1,050.00 | 993.00 | 995.00 | 9,950.00 | 47,081 |
| 2024-09-02 | 997.00 | 1,005.00 | 976.00 | 999.00 | 9,990.00 | 39,555 |
| 2024-08-30 | 1,027.00 | 1,036.00 | 995.00 | 998.00 | 9,980.00 | 65,582 |
| 2024-08-29 | 1,004.00 | 1,045.00 | 1,004.00 | 1,037.00 | 10,370.00 | 25,769 |
| 2024-08-28 | 1,020.00 | 1,029.00 | 1,000.00 | 1,010.00 | 10,100.00 | 32,724 |
| 2024-08-27 | 1,020.00 | 1,035.00 | 1,003.00 | 1,020.00 | 10,200.00 | 21,588 |
| 2024-08-26 | 1,007.00 | 1,050.00 | 1,003.00 | 1,020.00 | 10,200.00 | 45,035 |
| 2024-08-23 | 1,038.00 | 1,038.00 | 1,004.00 | 1,010.00 | 10,100.00 | 38,612 |
| 2024-08-22 | 1,030.00 | 1,043.00 | 1,012.00 | 1,038.00 | 10,380.00 | 55,410 |
| 2024-08-21 | 1,030.00 | 1,047.00 | 1,020.00 | 1,040.00 | 10,400.00 | 21,647 |
| 2024-08-20 | 1,028.00 | 1,068.00 | 1,017.00 | 1,035.00 | 10,350.00 | 30,691 |
| 2024-08-19 | 1,057.00 | 1,070.00 | 1,003.00 | 1,038.00 | 10,380.00 | 37,699 |
| 2024-08-16 | 1,140.00 | 1,170.00 | 1,035.00 | 1,079.00 | 10,790.00 | 125,382 |
| 2024-08-14 | 1,050.00 | 1,320.00 | 1,050.00 | 1,140.00 | 11,400.00 | 749,060 |
| 2024-08-13 | 1,020.00 | 1,058.00 | 1,003.00 | 1,050.00 | 10,500.00 | 48,935 |
| 2024-08-12 | 975.00 | 1,018.00 | 975.00 | 1,003.00 | 10,030.00 | 28,025 |
| 2024-08-09 | 954.00 | 990.00 | 954.00 | 972.00 | 9,720.00 | 15,229 |
| 2024-08-08 | 973.00 | 979.00 | 938.00 | 950.00 | 9,500.00 | 28,740 |
| 2024-08-07 | 950.00 | 1,058.00 | 950.00 | 982.00 | 9,820.00 | 96,311 |
| 2024-08-06 | 937.00 | 997.00 | 925.00 | 958.00 | 9,580.00 | 57,997 |
| 2024-08-05 | 996.00 | 1,005.00 | 900.00 | 937.00 | 9,370.00 | 72,298 |
| 2024-08-02 | 1,005.00 | 1,105.00 | 986.00 | 1,005.00 | 10,050.00 | 267,051 |
| 2024-08-01 | 1,064.00 | 1,073.00 | 1,001.00 | 1,005.00 | 10,050.00 | 87,117 |
| 2024-07-31 | 1,078.00 | 1,113.00 | 1,060.00 | 1,076.00 | 10,760.00 | 63,693 |
| 2024-07-30 | 1,135.00 | 1,143.00 | 1,061.00 | 1,113.00 | 11,130.00 | 127,596 |
| 2024-07-29 | 1,120.00 | 1,157.00 | 1,076.00 | 1,145.00 | 11,450.00 | 101,522 |
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.