KOAS Co., Ltd. (KRX:071950)
South Korea · Delayed Price · Currency is KRW 1,734.00
-1,026.00 (-37.17%)
Last updated: Jul 21, 2026, 2:16 PM KST
KOAS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,930.00 | 1,933.00 | 1,702.00 | 1,750.00 | 1,750.00 | -10.67% | 279,878 |
| Jul 20, 2026 | 2,660.00 | 2,725.00 | 1,959.00 | 1,959.00 | 1,959.00 | -29.02% | 1,202,904 |
| Jul 16, 2026 | 2,090.00 | 2,760.00 | 2,040.00 | 2,760.00 | 2,760.00 | 29.27% | 2,016,464 |
| Jul 15, 2026 | 2,055.00 | 2,335.00 | 1,954.00 | 2,135.00 | 2,135.00 | 0.95% | 210,256 |
| Jul 14, 2026 | 2,220.00 | 2,235.00 | 2,000.00 | 2,115.00 | 2,115.00 | -4.73% | 100,050 |
| Jul 13, 2026 | 2,020.00 | 2,265.00 | 1,991.00 | 2,220.00 | 2,220.00 | 14.67% | 318,006 |
| Jul 10, 2026 | 1,771.00 | 1,936.00 | 1,733.00 | 1,936.00 | 1,936.00 | 9.32% | 79,528 |
| Jul 9, 2026 | 1,814.00 | 1,814.00 | 1,700.00 | 1,771.00 | 1,771.00 | -3.07% | 14,675 |
| Jul 8, 2026 | 1,788.00 | 1,833.00 | 1,681.00 | 1,827.00 | 1,827.00 | 2.18% | 22,924 |
| Jul 7, 2026 | 1,788.00 | 1,809.00 | 1,737.00 | 1,788.00 | 1,788.00 | -0.11% | 28,873 |
| 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% | 74,994 |
| Jul 2, 2026 | 2,045.00 | 2,045.00 | 1,817.00 | 1,817.00 | 1,817.00 | -9.15% | 32,225 |
| Jul 1, 2026 | 2,020.00 | 2,075.00 | 1,964.00 | 2,000.00 | 2,000.00 | -1.23% | 24,395 |
| Jun 30, 2026 | 2,035.00 | 2,215.00 | 1,957.00 | 2,025.00 | 2,025.00 | -0.49% | 57,369 |
| Jun 29, 2026 | 2,045.00 | 2,175.00 | 1,970.00 | 2,035.00 | 2,035.00 | -0.49% | 42,957 |
| Jun 26, 2026 | 2,135.00 | 2,285.00 | 1,950.00 | 2,045.00 | 2,045.00 | -5.32% | 60,388 |
| Jun 25, 2026 | 2,330.00 | 2,330.00 | 2,030.00 | 2,160.00 | 2,160.00 | -1.14% | 79,321 |
| Jun 24, 2026 | 1,780.00 | 2,200.00 | 1,751.00 | 2,185.00 | 2,185.00 | 21.73% | 104,156 |
| Jun 23, 2026 | 1,998.00 | 2,050.00 | 1,750.00 | 1,795.00 | 1,795.00 | -7.47% | 63,223 |
| Jun 22, 2026 | 1,839.00 | 1,985.00 | 1,750.00 | 1,940.00 | 1,940.00 | 9.79% | 105,341 |
| Jun 19, 2026 | 1,780.00 | 1,890.00 | 1,711.00 | 1,767.00 | 1,767.00 | 3.27% | 122,175 |
| Jun 18, 2026 | 1,888.00 | 2,055.00 | 1,650.00 | 1,711.00 | 1,711.00 | -9.38% | 149,517 |
| Jun 17, 2026 | 1,885.00 | 1,900.00 | 1,800.00 | 1,888.00 | 1,888.00 | -0.68% | 31,691 |
| Jun 16, 2026 | 1,999.00 | 1,999.00 | 1,850.00 | 1,901.00 | 1,901.00 | 0.21% | 48,697 |
| Jun 15, 2026 | 2,085.00 | 2,290.00 | 1,868.00 | 1,897.00 | 1,897.00 | -9.02% | 103,016 |
| Jun 12, 2026 | 2,455.00 | 2,595.00 | 2,040.00 | 2,085.00 | 2,085.00 | -15.07% | 227,088 |
| Jun 11, 2026 | 2,250.00 | 2,500.00 | 2,130.00 | 2,455.00 | 2,455.00 | 8.87% | 141,614 |
| Jun 10, 2026 | 2,245.00 | 2,360.00 | 2,150.00 | 2,255.00 | 2,255.00 | -3.63% | 53,514 |
| Jun 9, 2026 | 2,395.00 | 2,490.00 | 2,175.00 | 2,340.00 | 2,340.00 | -1.68% | 96,855 |
| Jun 8, 2026 | 2,320.00 | 2,450.00 | 2,195.00 | 2,380.00 | 2,380.00 | -3.25% | 75,795 |
| Jun 5, 2026 | 2,560.00 | 2,650.00 | 2,300.00 | 2,460.00 | 2,460.00 | -3.91% | 311,365 |
| Jun 4, 2026 | 2,155.00 | 2,590.00 | 2,155.00 | 2,560.00 | 2,560.00 | 22.20% | 390,043 |
| 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 |