AHA Co.,Ltd. (XKON:102950)
South Korea · Delayed Price · Currency is KRW 1,891.00
+40.00 (2.16%)
At close: Oct 2, 2025
AHA Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,900.00 | 1,900.00 | 1,835.00 | 1,891.00 | 1,891.00 | 2.16% | 7,294 |
| Oct 1, 2025 | 1,860.00 | 1,860.00 | 1,805.00 | 1,851.00 | 1,851.00 | 2.78% | 1,815 |
| Sep 30, 2025 | 2,095.00 | 2,095.00 | 1,800.00 | 1,801.00 | 1,801.00 | -1.91% | 1,120 |
| Sep 29, 2025 | 1,822.00 | 1,869.00 | 1,820.00 | 1,836.00 | 1,836.00 | 0.88% | 1,116 |
| Sep 26, 2025 | 1,810.00 | 1,870.00 | 1,760.00 | 1,820.00 | 1,820.00 | -0.55% | 9,464 |
| Sep 25, 2025 | 1,865.00 | 1,999.00 | 1,820.00 | 1,830.00 | 1,830.00 | -1.82% | 739 |
| Sep 24, 2025 | 2,155.00 | 2,155.00 | 1,800.00 | 1,864.00 | 1,864.00 | -1.01% | 5,013 |
| Sep 23, 2025 | 1,997.00 | 1,997.00 | 1,810.00 | 1,883.00 | 1,883.00 | -0.69% | 5,057 |
| Sep 22, 2025 | 1,890.00 | 2,000.00 | 1,812.00 | 1,896.00 | 1,896.00 | 0.32% | 6,571 |
| Sep 19, 2025 | 1,830.00 | 1,939.00 | 1,830.00 | 1,890.00 | 1,890.00 | -2.53% | 2,841 |
| Sep 18, 2025 | 2,010.00 | 2,010.00 | 1,840.00 | 1,939.00 | 1,939.00 | 4.47% | 1,367 |
| Sep 17, 2025 | 2,015.00 | 2,015.00 | 1,824.00 | 1,856.00 | 1,856.00 | -2.16% | 7,691 |
| Sep 16, 2025 | 2,090.00 | 2,090.00 | 1,810.00 | 1,897.00 | 1,897.00 | -4.91% | 4,525 |
| Sep 15, 2025 | 2,125.00 | 2,125.00 | 1,815.00 | 1,995.00 | 1,995.00 | 7.26% | 971 |
| Sep 12, 2025 | 2,135.00 | 2,135.00 | 1,851.00 | 1,860.00 | 1,860.00 | -0.64% | 985 |
| Sep 11, 2025 | 1,917.00 | 2,190.00 | 1,850.00 | 1,872.00 | 1,872.00 | -2.35% | 1,155 |
| Sep 10, 2025 | 2,185.00 | 2,185.00 | 1,830.00 | 1,917.00 | 1,917.00 | -0.16% | 8,950 |
| Sep 9, 2025 | 1,988.00 | 1,988.00 | 1,850.00 | 1,920.00 | 1,920.00 | -3.42% | 3,680 |
| Sep 8, 2025 | 1,811.00 | 2,100.00 | 1,811.00 | 1,988.00 | 1,988.00 | 7.75% | 8 |
| Sep 5, 2025 | 1,945.00 | 1,945.00 | 1,845.00 | 1,845.00 | 1,845.00 | -3.55% | 2,703 |
| Sep 4, 2025 | 1,920.00 | 1,920.00 | 1,850.00 | 1,913.00 | 1,913.00 | -0.36% | 3,206 |
| Sep 3, 2025 | 2,125.00 | 2,125.00 | 1,850.00 | 1,920.00 | 1,920.00 | 2.95% | 1,687 |
| Sep 2, 2025 | 1,900.00 | 1,990.00 | 1,840.00 | 1,865.00 | 1,865.00 | -1.37% | 2,146 |
| Sep 1, 2025 | 2,195.00 | 2,195.00 | 1,885.00 | 1,891.00 | 1,891.00 | -1.41% | 3,944 |
| Aug 29, 2025 | 1,857.00 | 2,135.00 | 1,857.00 | 1,918.00 | 1,918.00 | 3.28% | 3,401 |
| Aug 28, 2025 | 1,995.00 | 1,995.00 | 1,836.00 | 1,857.00 | 1,857.00 | 0.11% | 4,867 |
| Aug 27, 2025 | 1,899.00 | 1,994.00 | 1,843.00 | 1,855.00 | 1,855.00 | -2.27% | 4,882 |
| Aug 26, 2025 | 1,905.00 | 1,988.00 | 1,850.00 | 1,898.00 | 1,898.00 | -0.37% | 1,662 |
| Aug 25, 2025 | 2,000.00 | 2,000.00 | 1,870.00 | 1,905.00 | 1,905.00 | -1.04% | 9,012 |
| Aug 22, 2025 | 1,954.00 | 1,954.00 | 1,900.00 | 1,925.00 | 1,925.00 | -0.93% | 8,650 |
| Aug 21, 2025 | 1,997.00 | 1,997.00 | 1,890.00 | 1,943.00 | 1,943.00 | -0.72% | 13,059 |
| Aug 20, 2025 | 2,025.00 | 2,245.00 | 1,900.00 | 1,957.00 | 1,957.00 | -1.71% | 9,754 |
| Aug 19, 2025 | 1,990.00 | 2,245.00 | 1,750.00 | 1,991.00 | 1,991.00 | -0.15% | 7,454 |
| Aug 18, 2025 | 2,000.00 | 2,050.00 | 1,730.00 | 1,994.00 | 1,994.00 | -1.04% | 9,819 |
| Aug 14, 2025 | 2,255.00 | 2,255.00 | 1,985.00 | 2,015.00 | 2,015.00 | -0.25% | 14,588 |
| Aug 13, 2025 | 2,335.00 | 2,335.00 | 1,998.00 | 2,020.00 | 2,020.00 | -1.22% | 3,860 |
| Aug 12, 2025 | 2,340.00 | 2,340.00 | 2,000.00 | 2,045.00 | 2,045.00 | -0.24% | 3,691 |
| Aug 11, 2025 | 2,195.00 | 2,195.00 | 2,045.00 | 2,050.00 | 2,050.00 | -0.73% | 2,057 |
| Aug 8, 2025 | 2,375.00 | 2,375.00 | 2,065.00 | 2,065.00 | 2,065.00 | -0.24% | 4,218 |
| Aug 7, 2025 | 2,070.00 | 2,355.00 | 2,065.00 | 2,070.00 | 2,070.00 | - | 1,770 |
| Aug 6, 2025 | 2,360.00 | 2,360.00 | 2,015.00 | 2,070.00 | 2,070.00 | -0.48% | 3,539 |
| Aug 5, 2025 | 2,375.00 | 2,375.00 | 2,060.00 | 2,080.00 | 2,080.00 | -0.48% | 2,147 |
| Aug 4, 2025 | 2,385.00 | 2,385.00 | 2,085.00 | 2,090.00 | 2,090.00 | -0.24% | 803 |
| Aug 1, 2025 | 2,285.00 | 2,285.00 | 2,085.00 | 2,095.00 | 2,095.00 | -0.48% | 1,136 |
| Jul 31, 2025 | 2,100.00 | 2,240.00 | 2,100.00 | 2,105.00 | 2,105.00 | - | 1,166 |
| Jul 30, 2025 | 2,350.00 | 2,380.00 | 2,095.00 | 2,105.00 | 2,105.00 | -0.94% | 8,389 |
| Jul 29, 2025 | 2,400.00 | 2,400.00 | 2,100.00 | 2,125.00 | 2,125.00 | -6.59% | 2,764 |
| Jul 28, 2025 | 2,350.00 | 2,350.00 | 2,090.00 | 2,275.00 | 2,275.00 | 7.06% | 5,493 |
| Jul 25, 2025 | 2,420.00 | 2,420.00 | 2,090.00 | 2,125.00 | 2,125.00 | 0.24% | 2,295 |
| Jul 24, 2025 | 2,400.00 | 2,400.00 | 2,120.00 | 2,120.00 | 2,120.00 | -0.93% | 457 |