Skip to main content
logo
KOAS Co., Ltd. (KRX:071950)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,385.00
+330.00 (16.06%)
Mar 20, 2026, 12:30 PM KST

KOAS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20262,050.002,180.002,010.002,055.002,055.00-0.48%70,991
Mar 18, 20262,315.002,315.002,045.002,065.002,065.00-8.22%103,021
Mar 17, 20262,250.002,375.002,125.002,250.002,250.006.13%60,220
Mar 16, 20262,040.002,320.001,991.002,120.002,120.004.18%119,126
Mar 13, 20262,450.002,450.002,030.002,035.002,035.00-13.40%138,358
Mar 12, 20262,235.002,500.002,220.002,350.002,350.005.62%120,429
Mar 11, 20262,125.002,285.002,015.002,225.002,225.004.71%201,838
Mar 10, 20261,947.002,130.001,895.002,125.002,125.0012.67%144,297
Mar 9, 20262,055.002,055.001,796.001,886.001,886.00-8.67%95,013
Mar 6, 20262,050.002,270.001,952.002,065.002,065.00-3.05%164,699
Mar 5, 20262,090.002,205.001,773.002,130.002,130.001.91%714,897
Mar 4, 20262,980.002,980.002,090.002,090.002,090.00-29.98%984,100
Mar 3, 20263,705.003,705.002,835.002,985.002,985.00-15.44%301,131
Feb 27, 20263,565.003,630.003,500.003,530.003,530.00-1.53%57,682
Feb 26, 20263,635.003,830.003,490.003,585.003,585.00-1.38%86,147
Feb 25, 20263,800.003,800.003,635.003,635.003,635.00-4.34%57,932
Feb 24, 20263,660.004,030.003,545.003,800.003,800.000.80%99,057
Feb 23, 20263,595.003,895.003,590.003,770.003,770.005.01%79,965
Feb 20, 20263,630.003,635.003,475.003,590.003,590.00-78,199
Feb 19, 20263,830.003,870.003,565.003,590.003,590.00-6.99%199,122
Feb 13, 20263,800.003,890.003,685.003,860.003,860.000.78%89,306
Feb 12, 20263,615.003,945.003,500.003,830.003,830.001.19%153,325
Feb 11, 20263,795.003,895.003,500.003,785.003,785.00-0.26%113,797
Feb 10, 20263,900.004,000.003,510.003,795.003,795.00-2.69%164,582
Feb 9, 20264,560.004,635.003,520.003,900.003,900.00-15.13%324,768
Feb 6, 20264,600.004,685.004,145.004,595.004,595.00-1.71%85,510
Feb 5, 20264,835.004,835.004,500.004,675.004,675.00-83,695
Feb 4, 20264,950.004,985.004,625.004,675.004,675.00-2.91%113,124
Feb 3, 20264,635.004,900.004,550.004,815.004,815.003.88%108,368
Feb 2, 20264,790.004,790.004,510.004,635.004,635.000.32%45,561
Jan 30, 20264,780.004,930.004,420.004,620.004,620.00-3.35%80,184
Jan 29, 20264,715.005,180.004,715.004,780.004,780.000.63%139,920
Jan 28, 20264,710.004,840.004,420.004,750.004,750.001.06%125,187
Jan 27, 20264,825.004,825.004,340.004,700.004,700.005.15%138,973
Jan 26, 20264,300.004,575.004,185.004,470.004,470.004.93%162,170
Jan 23, 20264,265.004,495.004,050.004,260.004,260.000.83%147,993
Jan 22, 20263,630.004,250.003,630.004,225.004,225.0016.71%342,626
Jan 21, 20263,650.003,785.003,400.003,620.003,620.00-0.69%66,318
Jan 20, 20263,400.003,750.003,200.003,645.003,645.007.21%119,905
Jan 19, 20263,655.003,850.003,370.003,400.003,400.00-6.98%123,977
Jan 16, 20263,340.003,795.003,340.003,655.003,655.001.25%71,067
Jan 15, 20263,190.003,790.003,155.003,610.003,610.0011.08%167,933
Jan 14, 20262,980.003,335.002,975.003,250.003,250.009.06%138,023
Jan 13, 20262,975.003,090.002,930.002,980.002,980.00-0.67%59,688
Jan 12, 20263,020.003,080.002,975.003,000.003,000.00-0.33%51,664
Jan 9, 20263,035.003,115.002,980.003,010.003,010.00-0.82%77,085
Jan 8, 20263,135.003,155.002,980.003,035.003,035.00-3.19%70,205
Jan 7, 20263,050.003,150.002,990.003,135.003,135.003.13%71,793
Jan 6, 20263,250.003,380.003,005.003,040.003,040.00-6.46%128,812
Jan 5, 20263,380.003,415.003,095.003,250.003,250.00-3.85%120,094