AHA Co.,Ltd. (XKON:102950)
South Korea · Delayed Price · Currency is KRW 1,945.00
+78.00 (4.18%)
At close: Jan 7, 2026
AHA Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 2,145.00 | 2,145.00 | 1,802.00 | 1,879.00 | 1,879.00 | -0.42% | 2,103 |
| Dec 16, 2025 | 1,888.00 | 1,888.00 | 1,810.00 | 1,887.00 | 1,887.00 | -0.05% | 902 |
| Dec 15, 2025 | 2,135.00 | 2,135.00 | 1,710.00 | 1,888.00 | 1,888.00 | 1.02% | 2,992 |
| Dec 12, 2025 | 1,896.00 | 1,896.00 | 1,820.00 | 1,869.00 | 1,869.00 | -1.42% | 1,487 |
| Dec 11, 2025 | 1,998.00 | 1,998.00 | 1,801.00 | 1,896.00 | 1,896.00 | -2.72% | 2,519 |
| Dec 10, 2025 | 2,165.00 | 2,165.00 | 1,831.00 | 1,949.00 | 1,949.00 | 3.23% | 778 |
| Dec 9, 2025 | 1,864.00 | 2,145.00 | 1,834.00 | 1,888.00 | 1,888.00 | 1.12% | 6,591 |
| Dec 8, 2025 | 1,810.00 | 1,932.00 | 1,810.00 | 1,867.00 | 1,867.00 | -3.36% | 6,091 |
| Dec 5, 2025 | 1,771.00 | 1,998.00 | 1,771.00 | 1,932.00 | 1,932.00 | 5.57% | 778 |
| Dec 4, 2025 | 2,000.00 | 2,000.00 | 1,820.00 | 1,830.00 | 1,830.00 | -2.66% | 10,300 |
| Dec 3, 2025 | 1,850.00 | 1,899.00 | 1,803.00 | 1,880.00 | 1,880.00 | 1.62% | 1,493 |
| Dec 2, 2025 | 1,823.00 | 1,999.00 | 1,821.00 | 1,850.00 | 1,850.00 | 1.54% | 2,311 |
| Dec 1, 2025 | 1,990.00 | 1,990.00 | 1,810.00 | 1,822.00 | 1,822.00 | -0.33% | 1,313 |
| Nov 28, 2025 | 1,886.00 | 1,886.00 | 1,762.00 | 1,828.00 | 1,828.00 | 3.22% | 2,592 |
| Nov 27, 2025 | 1,960.00 | 1,960.00 | 1,766.00 | 1,771.00 | 1,771.00 | -1.61% | 2,189 |
| Nov 26, 2025 | 2,040.00 | 2,040.00 | 1,795.00 | 1,800.00 | 1,800.00 | -0.55% | 2,685 |
| Nov 25, 2025 | 1,800.00 | 2,000.00 | 1,800.00 | 1,810.00 | 1,810.00 | -4.64% | 2,719 |
| Nov 24, 2025 | 1,744.00 | 1,990.00 | 1,744.00 | 1,898.00 | 1,898.00 | 0.16% | 1,924 |
| Nov 21, 2025 | 2,000.00 | 2,000.00 | 1,793.00 | 1,895.00 | 1,895.00 | 0.91% | 659 |
| Nov 20, 2025 | 2,045.00 | 2,045.00 | 1,780.00 | 1,878.00 | 1,878.00 | 3.87% | 3,448 |
| Nov 19, 2025 | 1,943.00 | 1,943.00 | 1,785.00 | 1,808.00 | 1,808.00 | -7.04% | 2,499 |
| Nov 18, 2025 | 1,990.00 | 1,990.00 | 1,815.00 | 1,945.00 | 1,945.00 | 7.28% | 36 |
| Nov 17, 2025 | 1,899.00 | 2,040.00 | 1,805.00 | 1,813.00 | 1,813.00 | -4.53% | 8,215 |
| Nov 14, 2025 | 1,999.00 | 1,999.00 | 1,779.00 | 1,899.00 | 1,899.00 | 5.27% | 7,313 |
| Nov 13, 2025 | 1,801.00 | 1,885.00 | 1,800.00 | 1,804.00 | 1,804.00 | -4.40% | 3,291 |
| Nov 12, 2025 | 1,810.00 | 1,955.00 | 1,800.00 | 1,887.00 | 1,887.00 | -3.58% | 3,989 |
| Nov 11, 2025 | 2,000.00 | 2,040.00 | 1,810.00 | 1,957.00 | 1,957.00 | 3.00% | 1,322 |
| Nov 10, 2025 | 1,797.00 | 1,900.00 | 1,760.00 | 1,900.00 | 1,900.00 | 6.15% | 8,019 |
| Nov 7, 2025 | 1,805.00 | 1,805.00 | 1,740.00 | 1,790.00 | 1,790.00 | -0.11% | 2,182 |
| Nov 6, 2025 | 1,779.00 | 1,800.00 | 1,730.00 | 1,792.00 | 1,792.00 | 0.73% | 3,667 |
| Nov 5, 2025 | 1,795.00 | 1,795.00 | 1,731.00 | 1,779.00 | 1,779.00 | -0.89% | 1,755 |
| Nov 4, 2025 | 2,065.00 | 2,065.00 | 1,783.00 | 1,795.00 | 1,795.00 | -1.16% | 3,182 |
| Nov 3, 2025 | 1,830.00 | 1,830.00 | 1,730.00 | 1,816.00 | 1,816.00 | 0.17% | 3,597 |
| Oct 31, 2025 | 1,849.00 | 1,849.00 | 1,790.00 | 1,813.00 | 1,813.00 | 0.50% | 2,671 |
| Oct 30, 2025 | 1,849.00 | 1,849.00 | 1,790.00 | 1,804.00 | 1,804.00 | -1.64% | 4,196 |
| Oct 29, 2025 | 1,918.00 | 1,918.00 | 1,810.00 | 1,834.00 | 1,834.00 | -4.43% | 3,276 |
| Oct 28, 2025 | 1,803.00 | 1,998.00 | 1,800.00 | 1,919.00 | 1,919.00 | 6.43% | 2,332 |