KOAS Co., Ltd. (KRX:071950)
South Korea · Delayed Price · Currency is KRW 5,060.00
-350.00 (-6.47%)
At close: Sep 30, 2025
KOAS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4,950.00 | 5,170.00 | 4,930.00 | 4,995.00 | 4,995.00 | 0.30% | 58,373 |
| Oct 1, 2025 | 5,080.00 | 5,080.00 | 4,970.00 | 4,980.00 | 4,980.00 | -1.58% | 45,683 |
| Sep 30, 2025 | 5,410.00 | 5,440.00 | 5,050.00 | 5,060.00 | 5,060.00 | -6.47% | 72,975 |
| Sep 29, 2025 | 5,170.00 | 5,870.00 | 5,160.00 | 5,410.00 | 5,410.00 | 4.64% | 134,827 |
| Sep 26, 2025 | 5,260.00 | 5,330.00 | 5,060.00 | 5,170.00 | 5,170.00 | -1.52% | 75,901 |
| Sep 25, 2025 | 5,750.00 | 5,760.00 | 5,160.00 | 5,250.00 | 5,250.00 | -7.73% | 134,489 |
| Sep 24, 2025 | 6,090.00 | 6,090.00 | 5,690.00 | 5,690.00 | 5,690.00 | -0.35% | 72,078 |
| Sep 23, 2025 | 6,130.00 | 6,140.00 | 5,670.00 | 5,710.00 | 5,710.00 | -6.70% | 123,993 |
| Sep 22, 2025 | 5,910.00 | 6,760.00 | 5,880.00 | 6,120.00 | 6,120.00 | 4.08% | 244,899 |
| Sep 19, 2025 | 5,890.00 | 5,950.00 | 5,790.00 | 5,880.00 | 5,880.00 | -0.17% | 72,536 |
| Sep 18, 2025 | 6,130.00 | 6,140.00 | 5,850.00 | 5,890.00 | 5,890.00 | -3.28% | 82,392 |
| Sep 17, 2025 | 6,470.00 | 6,480.00 | 6,060.00 | 6,090.00 | 6,090.00 | -5.87% | 180,556 |
| Sep 16, 2025 | 6,540.00 | 6,550.00 | 6,330.00 | 6,470.00 | 6,470.00 | -1.22% | 102,612 |
| Sep 15, 2025 | 6,770.00 | 6,890.00 | 6,330.00 | 6,550.00 | 6,550.00 | -4.10% | 246,232 |
| Sep 12, 2025 | 7,260.00 | 7,450.00 | 6,700.00 | 6,830.00 | 6,830.00 | -6.44% | 426,837 |
| Sep 11, 2025 | 7,710.00 | 7,990.00 | 7,230.00 | 7,300.00 | 7,300.00 | -11.08% | 650,255 |
| Sep 10, 2025 | 8,350.00 | 9,800.00 | 8,070.00 | 8,210.00 | 8,210.00 | 4.32% | 1,622,877 |
| Sep 9, 2025 | 8,180.00 | 9,450.00 | 7,710.00 | 7,870.00 | 7,870.00 | -7.19% | 1,345,857 |
| Sep 8, 2025 | 8,920.00 | 9,540.00 | 8,300.00 | 8,480.00 | 8,480.00 | -9.30% | 689,425 |
| Sep 5, 2025 | 9,110.00 | 11,540.00 | 9,110.00 | 9,350.00 | 9,350.00 | 5.29% | 2,431,032 |
| Sep 4, 2025 | 8,450.00 | 9,880.00 | 8,010.00 | 8,880.00 | 8,880.00 | 6.99% | 267,821 |
| Sep 3, 2025 | 7,830.00 | 8,430.00 | 7,720.00 | 8,300.00 | 8,300.00 | 6.00% | 65,879 |
| Sep 2, 2025 | 7,590.00 | 7,970.00 | 7,100.00 | 7,830.00 | 7,830.00 | 4.12% | 75,886 |
| Sep 1, 2025 | 8,400.00 | 8,580.00 | 7,090.00 | 7,520.00 | 7,520.00 | -12.25% | 136,571 |
| Aug 29, 2025 | 8,840.00 | 8,840.00 | 8,360.00 | 8,570.00 | 8,570.00 | -3.38% | 56,557 |
| Aug 28, 2025 | 9,050.00 | 9,130.00 | 8,700.00 | 8,870.00 | 8,870.00 | -2.31% | 69,395 |
| Aug 27, 2025 | 9,290.00 | 9,465.00 | 8,880.00 | 9,080.00 | 9,080.00 | -1.84% | 92,655 |
| Aug 26, 2025 | 10,520.00 | 10,600.00 | 9,210.00 | 9,250.00 | 9,250.00 | -15.14% | 268,333 |
| Aug 25, 2025 | 14,020.00 | 14,650.00 | 10,900.00 | 10,900.00 | 10,900.00 | -3.28% | 1,477,006 |
| Aug 22, 2025 | 10,000.00 | 11,270.00 | 10,000.00 | 11,270.00 | 11,270.00 | 14.53% | 173,575 |
| Aug 21, 2025 | 9,400.00 | 9,930.00 | 9,220.00 | 9,840.00 | 9,840.00 | 6.96% | 48,225 |
| Aug 20, 2025 | 8,900.00 | 9,280.00 | 8,840.00 | 9,200.00 | 9,200.00 | 3.25% | 25,493 |
| Aug 19, 2025 | 8,890.00 | 9,040.00 | 8,750.00 | 8,910.00 | 8,910.00 | -0.78% | 4,093 |
| Aug 18, 2025 | 9,280.00 | 9,280.00 | 8,800.00 | 8,980.00 | 8,980.00 | -0.44% | 11,705 |
| Aug 14, 2025 | 9,040.00 | 9,250.00 | 8,980.00 | 9,020.00 | 9,020.00 | -1.42% | 12,779 |
| Aug 13, 2025 | 9,280.00 | 9,280.00 | 8,630.00 | 9,150.00 | 9,150.00 | -0.44% | 8,930 |
| Aug 12, 2025 | 9,100.00 | 9,240.00 | 9,070.00 | 9,190.00 | 9,190.00 | 1.21% | 16,007 |
| Aug 11, 2025 | 9,270.00 | 9,440.00 | 9,060.00 | 9,080.00 | 9,080.00 | -2.05% | 8,479 |
| Aug 8, 2025 | 8,950.00 | 9,430.00 | 8,650.00 | 9,270.00 | 9,270.00 | 3.58% | 16,849 |
| Aug 7, 2025 | 8,840.00 | 9,030.00 | 8,780.00 | 8,950.00 | 8,950.00 | 1.24% | 11,119 |
| Aug 6, 2025 | 8,770.00 | 8,880.00 | 8,630.00 | 8,840.00 | 8,840.00 | 1.26% | 4,002 |
| Aug 5, 2025 | 8,570.00 | 8,730.00 | 8,390.00 | 8,730.00 | 8,730.00 | 1.87% | 9,286 |
| Aug 4, 2025 | 8,670.00 | 8,670.00 | 8,520.00 | 8,570.00 | 8,570.00 | -1.15% | 3,958 |
| Aug 1, 2025 | 8,820.00 | 8,850.00 | 8,600.00 | 8,670.00 | 8,670.00 | -1.70% | 8,024 |
| Jul 31, 2025 | 8,420.00 | 8,930.00 | 8,390.00 | 8,820.00 | 8,820.00 | 5.76% | 9,883 |
| Jul 30, 2025 | 8,600.00 | 8,760.00 | 8,340.00 | 8,340.00 | 8,340.00 | -3.02% | 9,010 |
| Jul 29, 2025 | 8,540.00 | 8,740.00 | 8,310.00 | 8,600.00 | 8,600.00 | 1.78% | 7,439 |
| Jul 28, 2025 | 8,660.00 | 8,830.00 | 8,420.00 | 8,450.00 | 8,450.00 | -3.54% | 5,939 |
| Jul 25, 2025 | 8,780.00 | 8,780.00 | 8,570.00 | 8,760.00 | 8,760.00 | -0.23% | 9,032 |
| Jul 24, 2025 | 8,410.00 | 9,100.00 | 8,410.00 | 8,780.00 | 8,780.00 | 0.57% | 27,324 |