KOAS Co., Ltd. (KRX:071950)
South Korea · Delayed Price · Currency is KRW 1,835.00
-2.00 (-0.11%)
Sep 4, 2026, 3:30 PM KST
KOAS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 58,236 |
| Sep 2, 2026 | 1,804.00 | 1,896.00 | 1,741.00 | 1,759.00 | 1,759.00 | -2.49% | 58,823 |
| Sep 1, 2026 | 1,784.00 | 1,845.00 | 1,700.00 | 1,804.00 | 1,804.00 | 5.01% | 56,868 |
| Aug 31, 2026 | 1,710.00 | 1,730.00 | 1,616.00 | 1,718.00 | 1,718.00 | 3.49% | 46,518 |
| 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% | 47,847 |
| 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 |
| Jul 24, 2026 | 1,670.00 | 1,670.00 | 1,504.00 | 1,558.00 | 1,558.00 | -5.06% | 103,669 |
| Jul 23, 2026 | 1,763.00 | 1,851.00 | 1,604.00 | 1,641.00 | 1,641.00 | -6.87% | 179,242 |
| Jul 22, 2026 | 1,750.00 | 1,875.00 | 1,717.00 | 1,762.00 | 1,762.00 | 0.69% | 84,275 |
| Jul 21, 2026 | 1,930.00 | 1,933.00 | 1,702.00 | 1,750.00 | 1,750.00 | -10.67% | 280,665 |
| Jul 20, 2026 | 2,660.00 | 2,725.00 | 1,959.00 | 1,959.00 | 1,959.00 | -29.02% | 1,205,409 |
| Jul 16, 2026 | 2,090.00 | 2,760.00 | 2,040.00 | 2,760.00 | 2,760.00 | 29.27% | 2,040,758 |
| Jul 15, 2026 | 2,055.00 | 2,335.00 | 1,954.00 | 2,135.00 | 2,135.00 | 0.95% | 215,135 |
| Jul 14, 2026 | 2,220.00 | 2,235.00 | 2,000.00 | 2,115.00 | 2,115.00 | -4.73% | 112,741 |
| Jul 13, 2026 | 2,020.00 | 2,265.00 | 1,991.00 | 2,220.00 | 2,220.00 | 14.67% | 322,812 |
| Jul 10, 2026 | 1,771.00 | 1,936.00 | 1,733.00 | 1,936.00 | 1,936.00 | 9.32% | 82,028 |
| Jul 9, 2026 | 1,814.00 | 1,814.00 | 1,700.00 | 1,771.00 | 1,771.00 | -3.07% | 14,977 |
| Jul 8, 2026 | 1,788.00 | 1,833.00 | 1,681.00 | 1,827.00 | 1,827.00 | 2.18% | 22,945 |
| Jul 7, 2026 | 1,788.00 | 1,809.00 | 1,737.00 | 1,788.00 | 1,788.00 | -0.11% | 28,933 |
| Jul 6, 2026 | 1,905.00 | 1,905.00 | 1,745.00 | 1,790.00 | 1,790.00 | -2.61% | 46,118 |
| Jul 3, 2026 | 1,822.00 | 1,990.00 | 1,735.00 | 1,838.00 | 1,838.00 | 1.16% | 78,994 |
| Jul 2, 2026 | 2,045.00 | 2,045.00 | 1,817.00 | 1,817.00 | 1,817.00 | -9.15% | 32,733 |
| Jul 1, 2026 | 2,020.00 | 2,075.00 | 1,964.00 | 2,000.00 | 2,000.00 | -1.23% | 24,425 |
| Jun 30, 2026 | 2,035.00 | 2,215.00 | 1,957.00 | 2,025.00 | 2,025.00 | -0.49% | 57,751 |
| Jun 29, 2026 | 2,045.00 | 2,175.00 | 1,970.00 | 2,035.00 | 2,035.00 | -0.49% | 42,969 |
| Jun 26, 2026 | 2,135.00 | 2,285.00 | 1,950.00 | 2,045.00 | 2,045.00 | -5.32% | 60,630 |
| Jun 25, 2026 | 2,330.00 | 2,330.00 | 2,030.00 | 2,160.00 | 2,160.00 | -1.14% | 79,321 |