Skip to main content
logo
KOAS Co., Ltd. (KRX:071950)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,800.00
+30.00 (0.80%)
Feb 24, 2026, 3:30 PM KST

KOAS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 2, 20263,585.003,785.003,375.003,380.003,380.00-5.32%69,158
Dec 30, 20253,685.003,685.003,510.003,570.003,570.000.28%27,210
Dec 29, 20253,550.003,850.003,550.003,560.003,560.00-2.86%63,219
Dec 26, 20253,800.003,935.003,615.003,665.003,665.00-81,983
Dec 24, 20253,900.003,915.003,655.003,665.003,665.00-5.78%65,555
Dec 23, 20253,750.004,050.003,750.003,890.003,890.005.14%129,123
Dec 22, 20253,500.003,950.003,490.003,700.003,700.007.09%141,040
Dec 19, 20253,700.003,740.003,455.003,455.003,455.00-2.81%37,491
Dec 18, 20253,600.003,725.003,505.003,555.003,555.00-1.25%24,265
Dec 17, 20253,535.003,910.003,535.003,600.003,600.00-1.10%54,663
Dec 16, 20253,795.003,865.003,590.003,640.003,640.00-4.08%59,679
Dec 15, 20254,000.004,000.003,795.003,795.003,795.00-3.44%37,075
Dec 12, 20254,050.004,050.003,835.003,930.003,930.00-1.38%67,456
Dec 11, 20253,935.004,170.003,905.003,985.003,985.001.27%88,069
Dec 10, 20253,820.004,100.003,810.003,935.003,935.003.01%127,003
Dec 9, 20254,000.004,065.003,515.003,820.003,820.00-4.50%206,210