Skip to main content
logo
AHA Co.,Ltd. (XKON:102950)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,994.00
-21.00 (-1.04%)
At close: Aug 18, 2025, 3:30 PM KST

AHA Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20251,954.001,954.001,900.001,925.00--0.93%8,650
Aug 21, 20251,997.001,997.001,890.001,943.00--0.72%13,059
Aug 20, 20252,025.002,245.001,900.001,957.00--1.71%9,754
Aug 19, 20251,990.002,245.001,750.001,991.00--0.15%7,454
Aug 18, 20252,000.002,050.001,730.001,994.00--1.04%9,819
Aug 14, 20252,255.002,255.001,985.002,015.00--0.25%14,588
Aug 13, 20252,335.002,335.001,998.002,020.00--1.22%3,860
Aug 12, 20252,340.002,340.002,000.002,045.00--0.24%3,691
Aug 11, 20252,195.002,195.002,045.002,050.00--0.73%2,057
Aug 8, 20252,375.002,375.002,065.002,065.00--0.24%4,218
Aug 7, 20252,070.002,355.002,065.002,070.00--1,770
Aug 6, 20252,360.002,360.002,015.002,070.00--0.48%3,539
Aug 5, 20252,375.002,375.002,060.002,080.00--0.48%2,147
Aug 4, 20252,385.002,385.002,085.002,090.00--0.24%803
Aug 1, 20252,285.002,285.002,085.002,095.00--0.48%1,136
Jul 31, 20252,100.002,240.002,100.002,105.00--1,166
Jul 30, 20252,350.002,380.002,095.002,105.00--0.94%8,389
Jul 29, 20252,400.002,400.002,100.002,125.00--6.59%2,764
Jul 28, 20252,350.002,350.002,090.002,275.00-7.06%5,493
Jul 25, 20252,420.002,420.002,090.002,125.00-0.24%2,295
Jul 24, 20252,400.002,400.002,120.002,120.00--0.93%457
Jul 23, 20252,100.002,490.002,100.002,140.00--1.83%3,180
Jul 22, 20252,290.002,290.002,105.002,180.00--4.80%2,889
Jul 21, 20252,460.002,460.002,080.002,290.00-7.01%13
Jul 18, 20252,030.002,400.002,030.002,140.00-0.47%12,383
Jul 17, 20252,135.002,135.002,100.002,130.00--849
Jul 16, 20252,230.002,230.002,115.002,130.00--0.93%1,070
Jul 15, 20252,410.002,410.002,120.002,150.00-0.94%814
Jul 14, 20252,415.002,415.002,100.002,130.00-0.47%3,747
Jul 11, 20252,135.002,135.002,090.002,120.00-0.71%3,406
Jul 10, 20252,135.002,135.002,095.002,105.00--1.41%1,179
Jul 9, 20252,485.002,485.002,100.002,135.00--1.61%5,020
Jul 8, 20252,220.002,220.002,150.002,170.00--2.03%1,510
Jul 7, 20252,140.002,230.002,140.002,215.00-3.26%176
Jul 4, 20252,140.002,220.001,998.002,145.00-0.23%12,758
Jul 3, 20252,010.002,195.002,010.002,140.00--3.60%8,404
Jul 2, 20252,280.002,310.002,060.002,220.00-0.45%182
Jul 1, 20252,580.002,580.001,950.002,210.00--2.43%20,252
Jun 30, 20252,495.002,495.002,210.002,265.00-2.95%2,676
Jun 27, 20252,560.002,560.002,200.002,200.00--2.00%7,987
Jun 26, 20252,220.002,350.002,210.002,245.00--5.07%1,953
Jun 25, 20252,545.002,545.002,250.002,365.00-4.42%266
Jun 24, 20252,200.002,275.002,175.002,265.00--0.22%10,451
Jun 23, 20252,685.002,685.002,240.002,270.00--2.99%464
Jun 20, 20252,530.002,530.002,210.002,340.00-5.88%255
Jun 19, 20252,305.002,350.002,210.002,210.00--3.70%471
Jun 18, 20252,350.002,350.002,155.002,295.00--1.71%2,971
Jun 17, 20252,490.002,490.002,285.002,335.00--2.91%1,037
Jun 16, 20252,715.002,715.002,270.002,405.00-1.26%1,067
Jun 13, 20252,770.002,770.002,250.002,375.00--2.46%1,682