AHA Co.,Ltd. (XKON:102950)
South Korea · Delayed Price · Currency is KRW 1,645.00
-182.00 (-9.96%)
At close: Jul 31, 2026
AHA Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,999.00 | 1,999.00 | 1,625.00 | 1,645.00 | 1,645.00 | -9.96% | 8,186 |
| Jul 30, 2026 | 1,850.00 | 1,850.00 | 1,600.00 | 1,827.00 | 1,827.00 | -1.24% | 1,720 |
| Jul 29, 2026 | 1,899.00 | 1,899.00 | 1,660.00 | 1,850.00 | 1,850.00 | 11.45% | 53 |
| Jul 28, 2026 | 1,997.00 | 1,997.00 | 1,527.00 | 1,660.00 | 1,660.00 | -7.57% | 4,145 |
| Jul 27, 2026 | 1,715.00 | 1,799.00 | 1,711.00 | 1,796.00 | 1,796.00 | -1.70% | 1,025 |
| Jul 24, 2026 | 1,900.00 | 1,900.00 | 1,710.00 | 1,827.00 | 1,827.00 | 7.53% | 4,327 |
| Jul 23, 2026 | 1,800.00 | 1,800.00 | 1,650.00 | 1,699.00 | 1,699.00 | -0.06% | 156 |
| Jul 22, 2026 | 1,895.00 | 1,895.00 | 1,700.00 | 1,700.00 | 1,700.00 | 3.03% | 131 |
| Jul 21, 2026 | 1,750.00 | 1,750.00 | 1,640.00 | 1,650.00 | 1,650.00 | -0.06% | 1,280 |
| Jul 20, 2026 | 1,895.00 | 1,895.00 | 1,640.00 | 1,651.00 | 1,651.00 | 0.06% | 13,041 |
| Jul 16, 2026 | 1,850.00 | 1,850.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 1,717 |
| Jul 15, 2026 | 1,818.00 | 1,818.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.94% | 2,686 |
| Jul 14, 2026 | 1,950.00 | 1,950.00 | 1,606.00 | 1,700.00 | 1,700.00 | - | 108 |
| Jul 13, 2026 | 1,700.00 | 1,947.00 | 1,616.00 | 1,700.00 | 1,700.00 | - | 1,667 |
| Jul 10, 2026 | 1,947.00 | 1,947.00 | 1,612.00 | 1,700.00 | 1,700.00 | 0.06% | 5,730 |
| Jul 9, 2026 | 1,940.00 | 1,940.00 | 1,611.00 | 1,699.00 | 1,699.00 | -0.06% | 2,087 |
| Jul 8, 2026 | 1,606.00 | 1,887.00 | 1,606.00 | 1,700.00 | 1,700.00 | 1.80% | 149 |
| Jul 7, 2026 | 1,750.00 | 1,750.00 | 1,600.00 | 1,670.00 | 1,670.00 | -0.18% | 3,258 |
| Jul 6, 2026 | 1,660.00 | 1,990.00 | 1,660.00 | 1,673.00 | 1,673.00 | -6.43% | 448 |
| Jul 3, 2026 | 1,985.00 | 1,985.00 | 1,652.00 | 1,788.00 | 1,788.00 | 2.82% | 231 |
| Jul 2, 2026 | 1,824.00 | 2,030.00 | 1,700.00 | 1,739.00 | 1,739.00 | -4.66% | 1,519 |
| Jul 1, 2026 | 1,890.00 | 1,890.00 | 1,700.00 | 1,824.00 | 1,824.00 | -3.54% | 532 |
| Jun 30, 2026 | 1,793.00 | 2,045.00 | 1,653.00 | 1,891.00 | 1,891.00 | 5.47% | 262 |
| Jun 29, 2026 | 2,000.00 | 2,000.00 | 1,700.00 | 1,793.00 | 1,793.00 | 2.63% | 432 |
| Jun 26, 2026 | 1,999.00 | 1,999.00 | 1,691.00 | 1,747.00 | 1,747.00 | 0.29% | 742 |
| Jun 25, 2026 | 1,644.00 | 1,885.00 | 1,644.00 | 1,742.00 | 1,742.00 | 5.96% | 5,248 |
| Jun 24, 2026 | 1,655.00 | 1,895.00 | 1,578.00 | 1,644.00 | 1,644.00 | -0.66% | 2,167 |
| Jun 23, 2026 | 1,611.00 | 1,734.00 | 1,610.00 | 1,655.00 | 1,655.00 | -4.67% | 1,058 |
| Jun 22, 2026 | 1,950.00 | 1,950.00 | 1,610.00 | 1,736.00 | 1,736.00 | 1.82% | 4,398 |
| Jun 19, 2026 | 1,999.00 | 1,999.00 | 1,651.00 | 1,705.00 | 1,705.00 | -5.17% | 5,168 |
| Jun 18, 2026 | 1,829.00 | 1,990.00 | 1,735.00 | 1,798.00 | 1,798.00 | -1.69% | 1,780 |
| Jun 17, 2026 | 1,716.00 | 1,899.00 | 1,716.00 | 1,829.00 | 1,829.00 | -6.35% | 1,267 |
| Jun 16, 2026 | 2,130.00 | 2,130.00 | 1,701.00 | 1,953.00 | 1,953.00 | 5.17% | 9,425 |
| Jun 15, 2026 | 2,035.00 | 2,035.00 | 1,632.00 | 1,857.00 | 1,857.00 | 4.15% | 1,323 |
| Jun 12, 2026 | 1,600.00 | 1,897.00 | 1,600.00 | 1,783.00 | 1,783.00 | 1.36% | 2,855 |
| Jun 11, 2026 | 1,989.00 | 1,989.00 | 1,600.00 | 1,759.00 | 1,759.00 | -0.45% | 3,936 |
| Jun 10, 2026 | 1,914.00 | 1,914.00 | 1,651.00 | 1,767.00 | 1,767.00 | 6.00% | 2,788 |
| Jun 9, 2026 | 2,050.00 | 2,050.00 | 1,631.00 | 1,667.00 | 1,667.00 | -6.77% | 1,643 |
| Jun 8, 2026 | 1,557.00 | 1,999.00 | 1,557.00 | 1,788.00 | 1,788.00 | -0.50% | 1,711 |
| Jun 5, 2026 | 2,120.00 | 2,120.00 | 1,601.00 | 1,797.00 | 1,797.00 | -3.02% | 1,921 |
| Jun 4, 2026 | 1,701.00 | 1,869.00 | 1,610.00 | 1,853.00 | 1,853.00 | 1.09% | 798 |
| Jun 2, 2026 | 1,807.00 | 2,070.00 | 1,600.00 | 1,833.00 | 1,833.00 | 1.44% | 1,160 |
| Jun 1, 2026 | 1,500.00 | 1,850.00 | 1,500.00 | 1,807.00 | 1,807.00 | 7.69% | 24,903 |
| May 29, 2026 | 1,984.00 | 1,984.00 | 1,510.00 | 1,678.00 | 1,678.00 | -4.11% | 6,905 |
| May 28, 2026 | 1,821.00 | 1,950.00 | 1,701.00 | 1,750.00 | 1,750.00 | -3.90% | 2,407 |
| May 27, 2026 | 1,987.00 | 1,987.00 | 1,801.00 | 1,821.00 | 1,821.00 | -8.35% | 8,977 |
| May 26, 2026 | 1,985.00 | 2,000.00 | 1,851.00 | 1,987.00 | 1,987.00 | 0.10% | 2,805 |
| May 22, 2026 | 1,900.00 | 2,095.00 | 1,810.00 | 1,985.00 | 1,985.00 | 1.90% | 1,269 |
| May 21, 2026 | 2,100.00 | 2,100.00 | 1,800.00 | 1,948.00 | 1,948.00 | -0.05% | 7,868 |
| May 20, 2026 | 1,945.00 | 2,230.00 | 1,820.00 | 1,949.00 | 1,949.00 | 0.10% | 908 |