KOAS Co., Ltd. (KRX:071950)
South Korea · Delayed Price · Currency is KRW 1,520.00
+62.00 (4.25%)
At close: Oct 8, 2026
KOAS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,447.00 | 1,520.00 | 1,423.00 | 1,520.00 | 1,520.00 | 4.25% | 104,149 |
| Oct 7, 2026 | 1,550.00 | 1,559.00 | 1,437.00 | 1,458.00 | 1,458.00 | -4.46% | 135,568 |
| Oct 6, 2026 | 1,660.00 | 1,668.00 | 1,503.00 | 1,526.00 | 1,526.00 | -6.44% | 306,415 |
| Oct 2, 2026 | 1,644.00 | 1,662.00 | 1,618.00 | 1,631.00 | 1,631.00 | -0.49% | 47,979 |
| Oct 1, 2026 | 1,610.00 | 1,651.00 | 1,560.00 | 1,639.00 | 1,639.00 | 1.86% | 66,912 |
| Sep 30, 2026 | 1,921.00 | 1,921.00 | 1,585.00 | 1,609.00 | 1,609.00 | -16.29% | 784,863 |
| Sep 29, 2026 | 1,892.00 | 1,931.00 | 1,890.00 | 1,922.00 | 1,922.00 | 0.37% | 38,296 |
| Sep 28, 2026 | 1,830.00 | 1,929.00 | 1,760.00 | 1,915.00 | 1,915.00 | 7.58% | 109,068 |
| Sep 23, 2026 | 1,775.00 | 1,824.00 | 1,717.00 | 1,780.00 | 1,780.00 | -0.84% | 104,857 |
| Sep 22, 2026 | 1,800.00 | 1,827.00 | 1,710.00 | 1,795.00 | 1,795.00 | -0.28% | 46,525 |
| Sep 21, 2026 | 1,840.00 | 1,840.00 | 1,790.00 | 1,800.00 | 1,800.00 | -0.33% | 24,364 |
| Sep 18, 2026 | 1,831.00 | 1,847.00 | 1,802.00 | 1,806.00 | 1,806.00 | -1.37% | 30,396 |
| Sep 17, 2026 | 1,880.00 | 1,949.00 | 1,831.00 | 1,831.00 | 1,831.00 | -6.10% | 62,054 |
| Sep 16, 2026 | 1,858.00 | 1,950.00 | 1,766.00 | 1,950.00 | 1,950.00 | 9.00% | 75,022 |
| Sep 15, 2026 | 1,800.00 | 1,820.00 | 1,752.00 | 1,789.00 | 1,789.00 | -2.40% | 22,308 |
| Sep 14, 2026 | 1,990.00 | 1,990.00 | 1,801.00 | 1,833.00 | 1,833.00 | -11.66% | 130,478 |
| Sep 11, 2026 | 1,943.00 | 2,075.00 | 1,903.00 | 2,075.00 | 2,075.00 | 5.17% | 336,983 |
| Sep 10, 2026 | 1,900.00 | 1,974.00 | 1,887.00 | 1,973.00 | 1,973.00 | -0.05% | 54,125 |
| Sep 9, 2026 | 1,947.00 | 1,976.00 | 1,881.00 | 1,974.00 | 1,974.00 | -0.15% | 158,046 |
| Sep 8, 2026 | 1,849.00 | 1,978.00 | 1,794.00 | 1,977.00 | 1,977.00 | 6.92% | 72,355 |
| Sep 7, 2026 | 1,816.00 | 1,870.00 | 1,751.00 | 1,849.00 | 1,849.00 | 0.76% | 50,333 |
| Sep 4, 2026 | 1,819.00 | 1,850.00 | 1,753.00 | 1,835.00 | 1,835.00 | -0.11% | 26,389 |
| Sep 3, 2026 | 1,759.00 | 1,850.00 | 1,680.00 | 1,837.00 | 1,837.00 | 4.43% | 58,254 |
| Sep 2, 2026 | 1,804.00 | 1,896.00 | 1,741.00 | 1,759.00 | 1,759.00 | -2.49% | 58,910 |
| Sep 1, 2026 | 1,784.00 | 1,845.00 | 1,700.00 | 1,804.00 | 1,804.00 | 5.01% | 57,168 |
| Aug 31, 2026 | 1,710.00 | 1,730.00 | 1,616.00 | 1,718.00 | 1,718.00 | 3.49% | 46,561 |
| Aug 28, 2026 | 1,640.00 | 1,741.00 | 1,608.00 | 1,660.00 | 1,660.00 | 3.75% | 52,748 |
| Aug 27, 2026 | 1,590.00 | 1,650.00 | 1,589.00 | 1,600.00 | 1,600.00 | 0.63% | 47,867 |
| Aug 26, 2026 | 1,615.00 | 1,618.00 | 1,570.00 | 1,590.00 | 1,590.00 | -1.49% | 36,209 |
| Aug 25, 2026 | 1,616.00 | 1,642.00 | 1,590.00 | 1,614.00 | 1,614.00 | -0.12% | 24,521 |
| Aug 24, 2026 | 1,677.00 | 1,677.00 | 1,600.00 | 1,616.00 | 1,616.00 | -3.64% | 112,848 |
| Aug 21, 2026 | 1,754.00 | 1,754.00 | 1,630.00 | 1,677.00 | 1,677.00 | -5.20% | 77,863 |
| Aug 20, 2026 | 1,800.00 | 1,800.00 | 1,720.00 | 1,769.00 | 1,769.00 | -1.72% | 76,144 |
| Aug 19, 2026 | 1,747.00 | 1,852.00 | 1,685.00 | 1,800.00 | 1,800.00 | 2.10% | 61,071 |
| Aug 18, 2026 | 1,728.00 | 2,085.00 | 1,728.00 | 1,763.00 | 1,763.00 | 2.08% | 333,417 |
| Aug 14, 2026 | 1,795.00 | 1,795.00 | 1,700.00 | 1,727.00 | 1,727.00 | -0.17% | 40,190 |
| Aug 13, 2026 | 1,773.00 | 1,774.00 | 1,700.00 | 1,730.00 | 1,730.00 | -2.43% | 46,358 |
| Aug 12, 2026 | 1,801.00 | 1,820.00 | 1,750.00 | 1,773.00 | 1,773.00 | -1.55% | 34,664 |
| Aug 11, 2026 | 1,810.00 | 1,818.00 | 1,778.00 | 1,801.00 | 1,801.00 | -0.88% | 65,084 |
| Aug 10, 2026 | 1,860.00 | 1,921.00 | 1,769.00 | 1,817.00 | 1,817.00 | -2.21% | 84,581 |
| Aug 7, 2026 | 1,911.00 | 1,935.00 | 1,750.00 | 1,858.00 | 1,858.00 | -2.77% | 192,848 |
| Aug 6, 2026 | 2,100.00 | 2,100.00 | 1,911.00 | 1,911.00 | 1,911.00 | -9.00% | 307,201 |
| Aug 5, 2026 | 2,080.00 | 2,150.00 | 1,750.00 | 2,100.00 | 2,100.00 | 2.19% | 973,411 |
| Aug 4, 2026 | 2,040.00 | 2,075.00 | 1,837.00 | 2,055.00 | 2,055.00 | 0.74% | 356,935 |
| Aug 3, 2026 | 2,010.00 | 2,130.00 | 1,800.00 | 2,040.00 | 2,040.00 | 10.39% | 507,312 |
| Jul 31, 2026 | 1,516.00 | 1,848.00 | 1,429.00 | 1,848.00 | 1,848.00 | 29.96% | 321,972 |
| Jul 30, 2026 | 1,384.00 | 1,456.00 | 1,373.00 | 1,422.00 | 1,422.00 | 0.49% | 66,735 |
| Jul 29, 2026 | 1,515.00 | 1,610.00 | 1,317.00 | 1,415.00 | 1,415.00 | -5.98% | 146,268 |
| Jul 28, 2026 | 1,558.00 | 1,558.00 | 1,477.00 | 1,505.00 | 1,505.00 | -3.40% | 31,730 |
| Jul 27, 2026 | 1,558.00 | 1,641.00 | 1,490.00 | 1,558.00 | 1,558.00 | - | 91,377 |