KOAS Co., Ltd. (KRX:071950)
South Korea · Delayed Price · Currency is KRW 2,095.00
+111.00 (5.59%)
Jun 2, 2026, 3:30 PM KST
KOAS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2,065.00 | 2,195.00 | 1,805.00 | 2,095.00 | 2,095.00 | 5.59% | 204,661 |
| Jun 1, 2026 | 2,230.00 | 2,230.00 | 1,950.00 | 1,984.00 | 1,984.00 | -11.03% | 111,732 |
| May 29, 2026 | 2,185.00 | 2,275.00 | 1,930.00 | 2,230.00 | 2,230.00 | - | 268,094 |
| May 28, 2026 | 2,020.00 | 2,400.00 | 1,910.00 | 2,230.00 | 2,230.00 | 10.40% | 238,991 |
| May 27, 2026 | 2,230.00 | 2,300.00 | 1,802.00 | 2,020.00 | 2,020.00 | 0.25% | 217,982 |
| May 26, 2026 | 1,762.00 | 2,240.00 | 1,762.00 | 2,015.00 | 2,015.00 | 16.74% | 434,567 |
| May 22, 2026 | 1,590.00 | 1,740.00 | 1,543.00 | 1,726.00 | 1,726.00 | 11.35% | 111,860 |
| May 21, 2026 | 1,605.00 | 1,645.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.45% | 48,476 |
| May 20, 2026 | 1,650.00 | 1,740.00 | 1,523.00 | 1,543.00 | 1,543.00 | -6.48% | 54,366 |
| May 19, 2026 | 1,585.00 | 1,729.00 | 1,545.00 | 1,650.00 | 1,650.00 | 4.17% | 90,500 |
| May 18, 2026 | 1,501.00 | 1,709.00 | 1,457.00 | 1,584.00 | 1,584.00 | 5.53% | 176,124 |
| May 15, 2026 | 1,583.00 | 1,596.00 | 1,501.00 | 1,501.00 | 1,501.00 | -5.18% | 120,295 |
| May 14, 2026 | 1,755.00 | 1,800.00 | 1,570.00 | 1,583.00 | 1,583.00 | -8.66% | 243,074 |
| May 13, 2026 | 1,490.00 | 1,840.00 | 1,453.00 | 1,733.00 | 1,733.00 | 16.31% | 380,700 |
| May 12, 2026 | 1,679.00 | 1,679.00 | 1,430.00 | 1,490.00 | 1,490.00 | -7.11% | 175,485 |
| May 11, 2026 | 1,582.00 | 1,912.00 | 1,582.00 | 1,604.00 | 1,604.00 | 1.39% | 531,605 |
| May 8, 2026 | 1,425.00 | 1,690.00 | 1,425.00 | 1,582.00 | 1,582.00 | 7.33% | 702,441 |
| May 7, 2026 | 1,411.00 | 1,600.00 | 1,405.00 | 1,474.00 | 1,474.00 | 4.46% | 211,099 |
| May 6, 2026 | 1,433.00 | 1,441.00 | 1,350.00 | 1,411.00 | 1,411.00 | 0.07% | 116,282 |
| May 4, 2026 | 1,447.00 | 1,510.00 | 1,354.00 | 1,410.00 | 1,410.00 | -2.49% | 243,133 |
| Apr 30, 2026 | 1,640.00 | 1,640.00 | 1,446.00 | 1,446.00 | 1,446.00 | -10.07% | 273,403 |
| Apr 29, 2026 | 1,650.00 | 1,650.00 | 1,580.00 | 1,608.00 | 1,608.00 | -1.41% | 85,929 |
| Apr 28, 2026 | 1,735.00 | 1,735.00 | 1,610.00 | 1,631.00 | 1,631.00 | -4.12% | 86,682 |
| Apr 27, 2026 | 1,643.00 | 1,829.00 | 1,643.00 | 1,701.00 | 1,701.00 | 3.53% | 177,633 |
| Apr 24, 2026 | 1,670.00 | 1,670.00 | 1,596.00 | 1,643.00 | 1,643.00 | 0.31% | 39,272 |
| Apr 23, 2026 | 1,643.00 | 1,651.00 | 1,590.00 | 1,638.00 | 1,638.00 | 2.06% | 69,105 |
| Apr 22, 2026 | 1,649.00 | 1,670.00 | 1,582.00 | 1,605.00 | 1,605.00 | -0.62% | 79,386 |
| Apr 21, 2026 | 1,786.00 | 1,786.00 | 1,606.00 | 1,615.00 | 1,615.00 | -6.86% | 141,537 |
| Apr 20, 2026 | 1,739.00 | 1,797.00 | 1,672.00 | 1,734.00 | 1,734.00 | 4.02% | 99,313 |
| Apr 17, 2026 | 1,607.00 | 1,750.00 | 1,581.00 | 1,667.00 | 1,667.00 | 2.96% | 114,007 |
| Apr 16, 2026 | 1,597.00 | 1,648.00 | 1,585.00 | 1,619.00 | 1,619.00 | 1.38% | 58,646 |
| Apr 15, 2026 | 1,629.00 | 1,667.00 | 1,573.00 | 1,597.00 | 1,597.00 | 0.13% | 96,988 |
| Apr 14, 2026 | 1,624.00 | 1,685.00 | 1,585.00 | 1,595.00 | 1,595.00 | -1.73% | 111,871 |
| Apr 13, 2026 | 1,560.00 | 1,677.00 | 1,500.00 | 1,623.00 | 1,623.00 | 4.04% | 141,133 |
| Apr 10, 2026 | 1,459.00 | 1,861.00 | 1,459.00 | 1,560.00 | 1,560.00 | 7.00% | 547,793 |
| Apr 9, 2026 | 1,544.00 | 1,620.00 | 1,458.00 | 1,458.00 | 1,458.00 | -5.63% | 62,834 |
| Apr 8, 2026 | 1,495.00 | 1,567.00 | 1,451.00 | 1,545.00 | 1,545.00 | 3.34% | 101,766 |
| Apr 7, 2026 | 1,550.00 | 1,559.00 | 1,450.00 | 1,495.00 | 1,495.00 | -0.33% | 104,493 |
| Apr 6, 2026 | 1,570.00 | 1,630.00 | 1,500.00 | 1,500.00 | 1,500.00 | -4.46% | 196,297 |
| Apr 3, 2026 | 1,540.00 | 1,665.00 | 1,533.00 | 1,570.00 | 1,570.00 | -0.06% | 120,668 |
| Apr 2, 2026 | 1,640.00 | 1,652.00 | 1,540.00 | 1,571.00 | 1,571.00 | -4.96% | 146,253 |
| Apr 1, 2026 | 1,549.00 | 1,700.00 | 1,540.00 | 1,653.00 | 1,653.00 | 7.76% | 188,479 |
| Mar 31, 2026 | 1,677.00 | 1,724.00 | 1,520.00 | 1,534.00 | 1,534.00 | -8.47% | 198,346 |
| Mar 30, 2026 | 1,726.00 | 1,777.00 | 1,644.00 | 1,676.00 | 1,676.00 | -2.90% | 83,472 |
| Mar 27, 2026 | 1,905.00 | 1,994.00 | 1,684.00 | 1,726.00 | 1,726.00 | -9.16% | 210,799 |
| Mar 26, 2026 | 2,005.00 | 2,110.00 | 1,896.00 | 1,900.00 | 1,900.00 | -4.81% | 183,095 |
| Mar 25, 2026 | 2,050.00 | 2,150.00 | 1,820.00 | 1,996.00 | 1,996.00 | 0.10% | 536,876 |
| Mar 24, 2026 | 2,240.00 | 2,350.00 | 1,951.00 | 1,994.00 | 1,994.00 | -6.16% | 207,543 |
| Mar 23, 2026 | 2,125.00 | 2,245.00 | 2,070.00 | 2,125.00 | 2,125.00 | -5.76% | 53,681 |
| Mar 20, 2026 | 2,030.00 | 2,645.00 | 2,020.00 | 2,255.00 | 2,255.00 | 9.73% | 363,509 |