AHA Co.,Ltd. (XKON:102950)
South Korea · Delayed Price · Currency is KRW 1,775.00
+25.00 (1.43%)
At close: Oct 2, 2026
AHA Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,652.00 | 1,989.00 | 1,652.00 | 1,775.00 | 1,775.00 | 1.43% | 1,130 |
| Oct 1, 2026 | 1,836.00 | 1,836.00 | 1,702.00 | 1,750.00 | 1,750.00 | -4.68% | 2,662 |
| Sep 30, 2026 | 1,656.00 | 1,997.00 | 1,656.00 | 1,836.00 | 1,836.00 | -0.16% | 1,343 |
| Sep 29, 2026 | 1,690.00 | 2,000.00 | 1,690.00 | 1,839.00 | 1,839.00 | -1.61% | 968 |
| Sep 28, 2026 | 1,900.00 | 1,900.00 | 1,652.00 | 1,869.00 | 1,869.00 | 6.62% | 1,241 |
| Sep 23, 2026 | 1,998.00 | 1,998.00 | 1,700.00 | 1,753.00 | 1,753.00 | 0.34% | 1,771 |
| Sep 22, 2026 | 1,996.00 | 1,996.00 | 1,696.00 | 1,747.00 | 1,747.00 | -0.11% | 1,220 |
| Sep 21, 2026 | 2,090.00 | 2,090.00 | 1,660.00 | 1,749.00 | 1,749.00 | -6.87% | 1,771 |
| Sep 18, 2026 | 2,075.00 | 2,075.00 | 1,711.00 | 1,878.00 | 1,878.00 | -0.95% | 88 |
| Sep 17, 2026 | 1,626.00 | 1,949.00 | 1,626.00 | 1,896.00 | 1,896.00 | 11.33% | 3,362 |
| Sep 16, 2026 | 2,095.00 | 2,095.00 | 1,677.00 | 1,703.00 | 1,703.00 | -8.88% | 200 |
| Sep 15, 2026 | 1,932.00 | 1,932.00 | 1,660.00 | 1,869.00 | 1,869.00 | 11.25% | 1,518 |
| Sep 14, 2026 | 1,915.00 | 1,915.00 | 1,633.00 | 1,680.00 | 1,680.00 | 0.06% | 667 |
| Sep 11, 2026 | 1,610.00 | 1,728.00 | 1,610.00 | 1,679.00 | 1,679.00 | -1.06% | 3,023 |
| Sep 10, 2026 | 1,640.00 | 1,888.00 | 1,640.00 | 1,697.00 | 1,697.00 | -2.69% | 4,205 |
| Sep 9, 2026 | 1,997.00 | 1,997.00 | 1,660.00 | 1,744.00 | 1,744.00 | -6.59% | 885 |
| Sep 8, 2026 | 1,747.00 | 1,900.00 | 1,650.00 | 1,867.00 | 1,867.00 | 9.57% | 1,244 |
| Sep 7, 2026 | 1,750.00 | 1,750.00 | 1,602.00 | 1,704.00 | 1,704.00 | 2.04% | 256 |
| Sep 4, 2026 | 1,562.00 | 1,869.00 | 1,562.00 | 1,670.00 | 1,670.00 | 1.89% | 1,454 |
| Sep 3, 2026 | 1,560.00 | 1,640.00 | 1,560.00 | 1,639.00 | 1,639.00 | 0.74% | 5,368 |
| Sep 2, 2026 | 1,870.00 | 1,870.00 | 1,561.00 | 1,627.00 | 1,627.00 | -0.25% | 3,590 |
| Sep 1, 2026 | 1,928.00 | 1,930.00 | 1,610.00 | 1,631.00 | 1,631.00 | -3.78% | 2,922 |
| Aug 31, 2026 | 1,898.00 | 1,898.00 | 1,605.00 | 1,695.00 | 1,695.00 | 1.74% | 1,306 |
| Aug 28, 2026 | 1,700.00 | 1,700.00 | 1,655.00 | 1,666.00 | 1,666.00 | -3.14% | 1,430 |
| Aug 27, 2026 | 1,635.00 | 1,735.00 | 1,635.00 | 1,720.00 | 1,720.00 | -1.60% | 628 |
| Aug 26, 2026 | 1,948.00 | 1,948.00 | 1,646.00 | 1,748.00 | 1,748.00 | -1.13% | 1,292 |
| Aug 25, 2026 | 1,903.00 | 1,903.00 | 1,620.00 | 1,768.00 | 1,768.00 | 5.24% | 4,888 |
| Aug 24, 2026 | 1,898.00 | 1,898.00 | 1,655.00 | 1,680.00 | 1,680.00 | 1.51% | 695 |
| Aug 21, 2026 | 1,790.00 | 1,790.00 | 1,647.00 | 1,655.00 | 1,655.00 | -4.78% | 5,324 |
| Aug 20, 2026 | 1,621.00 | 1,948.00 | 1,621.00 | 1,738.00 | 1,738.00 | 2.24% | 6,379 |
| Aug 19, 2026 | 1,821.00 | 1,821.00 | 1,660.00 | 1,700.00 | 1,700.00 | -6.85% | 942 |
| Aug 18, 2026 | 1,690.00 | 1,929.00 | 1,645.00 | 1,825.00 | 1,825.00 | 8.63% | 1,090 |
| Aug 14, 2026 | 1,988.00 | 1,988.00 | 1,667.00 | 1,680.00 | 1,680.00 | -3.89% | 1,141 |
| Aug 13, 2026 | 1,650.00 | 1,988.00 | 1,650.00 | 1,748.00 | 1,748.00 | 0.29% | 881 |
| Aug 12, 2026 | 1,998.00 | 1,998.00 | 1,656.00 | 1,743.00 | 1,743.00 | -0.40% | 425 |
| Aug 11, 2026 | 2,035.00 | 2,035.00 | 1,612.00 | 1,750.00 | 1,750.00 | -7.11% | 1,716 |
| Aug 10, 2026 | 1,890.00 | 2,030.00 | 1,700.00 | 1,884.00 | 1,884.00 | -0.05% | 638 |
| Aug 7, 2026 | 1,886.00 | 1,886.00 | 1,700.00 | 1,885.00 | 1,885.00 | 5.19% | 400 |
| Aug 6, 2026 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | - | 39 |
| Aug 5, 2026 | 1,886.00 | 1,886.00 | 1,666.00 | 1,792.00 | 1,792.00 | -4.98% | 409 |
| Aug 4, 2026 | 1,610.00 | 1,889.00 | 1,610.00 | 1,886.00 | 1,886.00 | 7.77% | 649 |
| Aug 3, 2026 | 1,638.00 | 1,880.00 | 1,635.00 | 1,750.00 | 1,750.00 | 6.38% | 326 |
| 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 |