KOAS Co., Ltd. (KRX:071950)
South Korea · Delayed Price · Currency is KRW 1,474.00
+63.00 (4.46%)
May 7, 2026, 3:30 PM KST
KOAS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,411.00 | 1,600.00 | 1,405.00 | 1,474.00 | 1,474.00 | 4.46% | 210,078 |
| 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% | 243,120 |
| 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% | 85,728 |
| Apr 28, 2026 | 1,735.00 | 1,735.00 | 1,610.00 | 1,631.00 | 1,631.00 | -4.12% | 86,477 |
| 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% | 39,270 |
| 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% | 96,235 |
| Apr 14, 2026 | 1,624.00 | 1,685.00 | 1,585.00 | 1,595.00 | 1,595.00 | -1.73% | 111,860 |
| 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% | 547,189 |
| Apr 9, 2026 | 1,544.00 | 1,620.00 | 1,458.00 | 1,458.00 | 1,458.00 | -5.63% | 62,513 |
| Apr 8, 2026 | 1,495.00 | 1,567.00 | 1,451.00 | 1,545.00 | 1,545.00 | 3.34% | 101,658 |
| Apr 7, 2026 | 1,550.00 | 1,559.00 | 1,450.00 | 1,495.00 | 1,495.00 | -0.33% | 104,483 |
| Apr 6, 2026 | 1,570.00 | 1,630.00 | 1,500.00 | 1,500.00 | 1,500.00 | -4.46% | 196,057 |
| Apr 3, 2026 | 1,540.00 | 1,665.00 | 1,533.00 | 1,570.00 | 1,570.00 | -0.06% | 120,666 |
| Apr 2, 2026 | 1,640.00 | 1,652.00 | 1,540.00 | 1,571.00 | 1,571.00 | -4.96% | 146,242 |
| Apr 1, 2026 | 1,549.00 | 1,700.00 | 1,540.00 | 1,653.00 | 1,653.00 | 7.76% | 187,799 |
| Mar 31, 2026 | 1,677.00 | 1,724.00 | 1,520.00 | 1,534.00 | 1,534.00 | -8.47% | 197,892 |
| 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% | 208,874 |
| Mar 26, 2026 | 2,005.00 | 2,110.00 | 1,896.00 | 1,900.00 | 1,900.00 | -4.81% | 182,995 |
| Mar 25, 2026 | 2,050.00 | 2,150.00 | 1,820.00 | 1,996.00 | 1,996.00 | 0.10% | 532,866 |
| Mar 24, 2026 | 2,240.00 | 2,350.00 | 1,951.00 | 1,994.00 | 1,994.00 | -6.16% | 207,542 |
| Mar 23, 2026 | 2,125.00 | 2,245.00 | 2,070.00 | 2,125.00 | 2,125.00 | -5.76% | 53,387 |
| Mar 20, 2026 | 2,030.00 | 2,645.00 | 2,020.00 | 2,255.00 | 2,255.00 | 9.73% | 363,147 |
| Mar 19, 2026 | 2,050.00 | 2,180.00 | 2,010.00 | 2,055.00 | 2,055.00 | -0.48% | 70,991 |
| Mar 18, 2026 | 2,315.00 | 2,315.00 | 2,045.00 | 2,065.00 | 2,065.00 | -8.22% | 103,021 |
| Mar 17, 2026 | 2,250.00 | 2,375.00 | 2,125.00 | 2,250.00 | 2,250.00 | 6.13% | 60,220 |
| Mar 16, 2026 | 2,040.00 | 2,320.00 | 1,991.00 | 2,120.00 | 2,120.00 | 4.18% | 119,126 |
| Mar 13, 2026 | 2,450.00 | 2,450.00 | 2,030.00 | 2,035.00 | 2,035.00 | -13.40% | 138,358 |
| Mar 12, 2026 | 2,235.00 | 2,500.00 | 2,220.00 | 2,350.00 | 2,350.00 | 5.62% | 120,429 |
| Mar 11, 2026 | 2,125.00 | 2,285.00 | 2,015.00 | 2,225.00 | 2,225.00 | 4.71% | 201,838 |
| Mar 10, 2026 | 1,947.00 | 2,130.00 | 1,895.00 | 2,125.00 | 2,125.00 | 12.67% | 144,297 |
| Mar 9, 2026 | 2,055.00 | 2,055.00 | 1,796.00 | 1,886.00 | 1,886.00 | -8.67% | 95,013 |
| Mar 6, 2026 | 2,050.00 | 2,270.00 | 1,952.00 | 2,065.00 | 2,065.00 | -3.05% | 164,699 |
| Mar 5, 2026 | 2,090.00 | 2,205.00 | 1,773.00 | 2,130.00 | 2,130.00 | 1.91% | 714,897 |
| Mar 4, 2026 | 2,980.00 | 2,980.00 | 2,090.00 | 2,090.00 | 2,090.00 | -29.98% | 984,100 |
| Mar 3, 2026 | 3,705.00 | 3,705.00 | 2,835.00 | 2,985.00 | 2,985.00 | -15.44% | 301,131 |
| Feb 27, 2026 | 3,565.00 | 3,630.00 | 3,500.00 | 3,530.00 | 3,530.00 | -1.53% | 57,682 |
| Feb 26, 2026 | 3,635.00 | 3,830.00 | 3,490.00 | 3,585.00 | 3,585.00 | -1.38% | 86,147 |
| Feb 25, 2026 | 3,800.00 | 3,800.00 | 3,635.00 | 3,635.00 | 3,635.00 | -4.34% | 57,932 |
| Feb 24, 2026 | 3,660.00 | 4,030.00 | 3,545.00 | 3,800.00 | 3,800.00 | 0.80% | 99,057 |