AHA Co.,Ltd. (XKON:102950)
South Korea · Delayed Price · Currency is KRW 1,540.00
+20.00 (1.32%)
At close: Mar 6, 2026
AHA Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,743.00 | 1,743.00 | 1,476.00 | 1,540.00 | 1,540.00 | 1.32% | 4,483 |
| Mar 5, 2026 | 1,818.00 | 1,818.00 | 1,495.00 | 1,520.00 | 1,520.00 | -4.04% | 13,368 |
| Mar 4, 2026 | 1,649.00 | 1,649.00 | 1,440.00 | 1,584.00 | 1,584.00 | 3.53% | 10,859 |
| Mar 3, 2026 | 1,650.00 | 1,650.00 | 1,510.00 | 1,530.00 | 1,530.00 | 0.13% | 6,617 |
| Feb 27, 2026 | 1,501.00 | 1,752.00 | 1,501.00 | 1,528.00 | 1,528.00 | 0.20% | 3,113 |
| Feb 26, 2026 | 1,669.00 | 1,669.00 | 1,525.00 | 1,525.00 | 1,525.00 | -2.62% | 10,547 |
| Feb 25, 2026 | 1,749.00 | 1,749.00 | 1,550.00 | 1,566.00 | 1,566.00 | -1.82% | 2,365 |
| Feb 24, 2026 | 1,680.00 | 1,680.00 | 1,550.00 | 1,595.00 | 1,595.00 | 0.95% | 3,493 |
| Feb 23, 2026 | 1,650.00 | 1,800.00 | 1,520.00 | 1,580.00 | 1,580.00 | -0.32% | 10,137 |
| Feb 20, 2026 | 1,690.00 | 1,690.00 | 1,570.00 | 1,585.00 | 1,585.00 | -6.21% | 7,018 |
| Feb 19, 2026 | 1,902.00 | 1,902.00 | 1,561.00 | 1,690.00 | 1,690.00 | 1.99% | 1,659 |
| Feb 13, 2026 | 1,699.00 | 1,699.00 | 1,524.00 | 1,657.00 | 1,657.00 | 8.73% | 1,016 |
| Feb 12, 2026 | 1,538.00 | 1,609.00 | 1,521.00 | 1,524.00 | 1,524.00 | -0.91% | 4,112 |
| Feb 11, 2026 | 1,649.00 | 1,649.00 | 1,536.00 | 1,538.00 | 1,538.00 | -0.77% | 601 |
| Feb 10, 2026 | 1,600.00 | 1,600.00 | 1,510.00 | 1,550.00 | 1,550.00 | 2.31% | 12,951 |
| Feb 9, 2026 | 1,749.00 | 1,749.00 | 1,510.00 | 1,515.00 | 1,515.00 | -2.26% | 2,323 |
| Feb 6, 2026 | 1,782.00 | 1,782.00 | 1,500.00 | 1,550.00 | 1,550.00 | -0.06% | 2,826 |
| Feb 5, 2026 | 1,699.00 | 1,699.00 | 1,520.00 | 1,551.00 | 1,551.00 | -2.39% | 3,482 |
| Feb 4, 2026 | 1,725.00 | 1,734.00 | 1,550.00 | 1,589.00 | 1,589.00 | -0.06% | 5,850 |
| Feb 3, 2026 | 1,824.00 | 1,824.00 | 1,540.00 | 1,590.00 | 1,590.00 | - | 4,103 |
| Feb 2, 2026 | 1,827.00 | 1,827.00 | 1,570.00 | 1,590.00 | 1,590.00 | - | 2,631 |
| Jan 30, 2026 | 1,837.00 | 1,837.00 | 1,550.00 | 1,590.00 | 1,590.00 | -0.56% | 5,136 |
| Jan 29, 2026 | 1,634.00 | 1,634.00 | 1,560.00 | 1,599.00 | 1,599.00 | -2.14% | 25,169 |
| Jan 28, 2026 | 1,686.00 | 1,686.00 | 1,596.00 | 1,634.00 | 1,634.00 | -3.08% | 47,419 |
| Jan 27, 2026 | 1,808.00 | 1,809.00 | 1,600.00 | 1,686.00 | 1,686.00 | -3.05% | 56,963 |
| Jan 26, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,739.00 | 1,739.00 | -2.25% | 7,934 |
| Jan 23, 2026 | 1,685.00 | 1,790.00 | 1,600.00 | 1,779.00 | 1,779.00 | 1.72% | 21,861 |
| Jan 22, 2026 | 1,750.00 | 1,788.00 | 1,650.00 | 1,749.00 | 1,749.00 | - | 10,245 |
| Jan 21, 2026 | 1,800.00 | 1,800.00 | 1,705.00 | 1,749.00 | 1,749.00 | -0.06% | 7,371 |
| Jan 20, 2026 | 1,701.00 | 1,899.00 | 1,700.00 | 1,750.00 | 1,750.00 | 2.88% | 2,425 |
| Jan 19, 2026 | 1,741.00 | 1,790.00 | 1,700.00 | 1,701.00 | 1,701.00 | -2.24% | 8,855 |
| Jan 16, 2026 | 1,740.00 | 2,000.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.42% | 4,930 |
| Jan 15, 2026 | 1,890.00 | 1,890.00 | 1,765.00 | 1,765.00 | 1,765.00 | -0.28% | 1,028 |
| Jan 14, 2026 | 1,817.00 | 1,817.00 | 1,750.00 | 1,770.00 | 1,770.00 | -1.94% | 12,971 |
| Jan 13, 2026 | 1,782.00 | 2,050.00 | 1,769.00 | 1,805.00 | 1,805.00 | -3.94% | 14,862 |
| Jan 12, 2026 | 1,999.00 | 1,999.00 | 1,765.00 | 1,879.00 | 1,879.00 | - | 6,579 |
| Jan 9, 2026 | 2,000.00 | 2,260.00 | 1,790.00 | 1,879.00 | 1,879.00 | -5.81% | 7,517 |
| Jan 8, 2026 | 2,220.00 | 2,220.00 | 1,820.00 | 1,995.00 | 1,995.00 | 2.57% | 1,058 |
| Jan 7, 2026 | 2,115.00 | 2,115.00 | 1,797.00 | 1,945.00 | 1,945.00 | 4.18% | 962 |
| Jan 6, 2026 | 1,874.00 | 1,874.00 | 1,800.00 | 1,867.00 | 1,867.00 | -0.43% | 1,548 |
| Jan 5, 2026 | 2,090.00 | 2,090.00 | 1,782.00 | 1,875.00 | 1,875.00 | 2.18% | 7,459 |
| Jan 2, 2026 | 1,837.00 | 1,837.00 | 1,801.00 | 1,835.00 | 1,835.00 | -0.11% | 1,116 |
| Dec 30, 2025 | 2,000.00 | 2,000.00 | 1,770.00 | 1,837.00 | 1,837.00 | 2.63% | 1,841 |
| Dec 29, 2025 | 2,025.00 | 2,025.00 | 1,782.00 | 1,790.00 | 1,790.00 | - | 3,160 |
| Dec 26, 2025 | 2,040.00 | 2,040.00 | 1,780.00 | 1,790.00 | 1,790.00 | 0.22% | 4,976 |
| Dec 24, 2025 | 1,899.00 | 1,928.00 | 1,750.00 | 1,786.00 | 1,786.00 | -0.78% | 1,994 |
| Dec 23, 2025 | 2,090.00 | 2,090.00 | 1,781.00 | 1,800.00 | 1,800.00 | -1.91% | 8,620 |
| Dec 22, 2025 | 2,035.00 | 2,035.00 | 1,801.00 | 1,835.00 | 1,835.00 | 2.74% | 1,932 |
| Dec 19, 2025 | 1,835.00 | 1,835.00 | 1,780.00 | 1,786.00 | 1,786.00 | -2.88% | 2,702 |
| Dec 18, 2025 | 1,992.00 | 1,992.00 | 1,791.00 | 1,839.00 | 1,839.00 | -2.13% | 826 |