AHA Co.,Ltd. (XKON:102950)
South Korea · Delayed Price · Currency is KRW 1,678.00
-72.00 (-4.11%)
At close: May 29, 2026
AHA Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 2,180.00 | 2,180.00 | 1,850.00 | 1,947.00 | 1,947.00 | -2.65% | 4,470 |
| May 18, 2026 | 2,185.00 | 2,200.00 | 1,903.00 | 2,000.00 | 2,000.00 | -9.30% | 3,171 |
| May 15, 2026 | 2,220.00 | 2,350.00 | 2,115.00 | 2,205.00 | 2,205.00 | -1.12% | 3,010 |
| May 14, 2026 | 2,235.00 | 2,235.00 | 2,180.00 | 2,230.00 | 2,230.00 | -0.22% | 601 |
| May 13, 2026 | 2,290.00 | 2,290.00 | 2,230.00 | 2,235.00 | 2,235.00 | -2.40% | 4,918 |
| May 12, 2026 | 2,670.00 | 2,670.00 | 2,245.00 | 2,290.00 | 2,290.00 | -2.14% | 9,394 |
| May 11, 2026 | 2,325.00 | 2,660.00 | 2,280.00 | 2,340.00 | 2,340.00 | 0.65% | 4,891 |
| May 8, 2026 | 2,110.00 | 2,530.00 | 2,110.00 | 2,325.00 | 2,325.00 | 1.31% | 2,393 |
| May 7, 2026 | 2,300.00 | 2,455.00 | 2,200.00 | 2,295.00 | 2,295.00 | -6.90% | 12,154 |
| May 6, 2026 | 2,625.00 | 2,625.00 | 2,260.00 | 2,465.00 | 2,465.00 | -6.10% | 13,704 |
| May 4, 2026 | 2,555.00 | 2,870.00 | 2,230.00 | 2,625.00 | 2,625.00 | 2.74% | 1,759 |
| Apr 30, 2026 | 2,835.00 | 2,835.00 | 2,170.00 | 2,555.00 | 2,555.00 | 0.20% | 5,613 |
| Apr 29, 2026 | 2,750.00 | 2,750.00 | 2,205.00 | 2,550.00 | 2,550.00 | -0.78% | 938 |
| Apr 28, 2026 | 3,040.00 | 3,040.00 | 2,545.00 | 2,570.00 | 2,570.00 | -14.05% | 12,557 |
| Apr 27, 2026 | 3,400.00 | 3,400.00 | 2,900.00 | 2,990.00 | 2,990.00 | -3.24% | 7,946 |
| Apr 24, 2026 | 3,200.00 | 3,200.00 | 2,700.00 | 3,090.00 | 3,090.00 | 6.55% | 18,891 |
| Apr 23, 2026 | 2,800.00 | 3,000.00 | 2,700.00 | 2,900.00 | 2,900.00 | -1.02% | 5,161 |
| Apr 22, 2026 | 3,245.00 | 3,245.00 | 2,800.00 | 2,930.00 | 2,930.00 | 3.72% | 24,459 |
| Apr 21, 2026 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | 14.84% | 37,601 |
| Apr 20, 2026 | 2,350.00 | 2,460.00 | 2,350.00 | 2,460.00 | 2,460.00 | 14.95% | 14,791 |
| Apr 17, 2026 | 2,115.00 | 2,140.00 | 1,890.00 | 2,140.00 | 2,140.00 | 14.93% | 10,583 |
| Apr 16, 2026 | 1,869.00 | 1,869.00 | 1,583.00 | 1,862.00 | 1,862.00 | 6.70% | 7,866 |
| Apr 15, 2026 | 1,799.00 | 1,799.00 | 1,550.00 | 1,745.00 | 1,745.00 | 6.66% | 5,622 |
| Apr 14, 2026 | 1,717.00 | 1,717.00 | 1,350.00 | 1,636.00 | 1,636.00 | 9.07% | 6,732 |
| Apr 13, 2026 | 1,602.00 | 1,602.00 | 1,330.00 | 1,500.00 | 1,500.00 | 7.37% | 2,505 |
| Apr 10, 2026 | 1,492.00 | 1,494.00 | 1,381.00 | 1,397.00 | 1,397.00 | -6.49% | 4,050 |
| Apr 9, 2026 | 1,637.00 | 1,637.00 | 1,350.00 | 1,494.00 | 1,494.00 | 4.77% | 1,587 |
| Apr 8, 2026 | 1,597.00 | 1,597.00 | 1,280.00 | 1,426.00 | 1,426.00 | -0.49% | 1,067 |
| Apr 7, 2026 | 1,550.00 | 1,550.00 | 1,265.00 | 1,433.00 | 1,433.00 | 2.36% | 1,789 |
| Apr 6, 2026 | 1,500.00 | 1,500.00 | 1,230.00 | 1,400.00 | 1,400.00 | 2.04% | 18,466 |
| Apr 3, 2026 | 1,400.00 | 1,400.00 | 1,222.00 | 1,372.00 | 1,372.00 | 5.86% | 2,787 |
| Apr 2, 2026 | 1,488.00 | 1,488.00 | 1,235.00 | 1,296.00 | 1,296.00 | -0.15% | 995 |
| Apr 1, 2026 | 1,210.00 | 1,393.00 | 1,210.00 | 1,298.00 | 1,298.00 | 6.83% | 7,480 |
| Mar 31, 2026 | 1,546.00 | 1,546.00 | 1,149.00 | 1,215.00 | 1,215.00 | -10.07% | 37,536 |
| Mar 30, 2026 | 1,499.00 | 1,499.00 | 1,350.00 | 1,351.00 | 1,351.00 | -4.72% | 1,476 |
| Mar 27, 2026 | 1,663.00 | 1,663.00 | 1,351.00 | 1,418.00 | 1,418.00 | -2.14% | 1,147 |
| Mar 26, 2026 | 1,590.00 | 1,590.00 | 1,326.00 | 1,449.00 | 1,449.00 | 4.24% | 1,327 |
| Mar 25, 2026 | 1,600.00 | 1,600.00 | 1,356.00 | 1,390.00 | 1,390.00 | -0.36% | 12,606 |
| Mar 24, 2026 | 1,400.00 | 1,575.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0.22% | 3,981 |
| Mar 23, 2026 | 1,356.00 | 1,399.00 | 1,320.00 | 1,392.00 | 1,392.00 | 0.22% | 1,578 |
| Mar 20, 2026 | 1,595.00 | 1,595.00 | 1,367.00 | 1,389.00 | 1,389.00 | -0.57% | 3,047 |
| Mar 19, 2026 | 1,400.00 | 1,494.00 | 1,364.00 | 1,397.00 | 1,397.00 | -0.07% | 693 |
| Mar 18, 2026 | 1,360.00 | 1,400.00 | 1,350.00 | 1,398.00 | 1,398.00 | - | 6,188 |