AHA Co.,Ltd. (XKON:102950)
South Korea · Delayed Price · Currency is KRW 1,492.00
-198.00 (-11.72%)
At close: Nov 13, 2026
AHA Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,460.00 | 1,800.00 | 1,444.00 | 1,492.00 | 1,492.00 | -11.72% | 4,526 |
| Nov 12, 2026 | 1,451.00 | 1,815.00 | 1,349.00 | 1,690.00 | 1,690.00 | 6.49% | 24,572 |
| Nov 11, 2026 | 1,500.00 | 1,814.00 | 1,450.00 | 1,587.00 | 1,587.00 | -0.13% | 6,538 |
| Nov 10, 2026 | 1,605.00 | 1,620.00 | 1,403.00 | 1,589.00 | 1,589.00 | -2.69% | 7,359 |
| Nov 9, 2026 | 1,600.00 | 1,879.00 | 1,597.00 | 1,633.00 | 1,633.00 | -0.43% | 16,156 |
| Nov 6, 2026 | 1,591.00 | 1,699.00 | 1,591.00 | 1,640.00 | 1,640.00 | -2.26% | 2,352 |
| Nov 5, 2026 | 1,605.00 | 1,800.00 | 1,605.00 | 1,678.00 | 1,678.00 | 0.18% | 416 |
| Nov 4, 2026 | 1,948.00 | 1,948.00 | 1,453.00 | 1,675.00 | 1,675.00 | -1.18% | 1,665 |
| Nov 3, 2026 | 1,700.00 | 1,869.00 | 1,623.00 | 1,695.00 | 1,695.00 | -0.29% | 39 |
| Nov 2, 2026 | 1,700.00 | 1,700.00 | 1,655.00 | 1,700.00 | 1,700.00 | -1.56% | 20 |
| Oct 30, 2026 | 1,899.00 | 1,899.00 | 1,651.00 | 1,727.00 | 1,727.00 | 1.59% | 221 |
| Oct 29, 2026 | 1,673.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 1.61% | 2,114 |
| Oct 28, 2026 | 1,675.00 | 1,675.00 | 1,628.00 | 1,673.00 | 1,673.00 | -1.47% | 719 |
| Oct 27, 2026 | 1,800.00 | 1,800.00 | 1,630.00 | 1,698.00 | 1,698.00 | 2.47% | 503 |
| Oct 26, 2026 | 1,645.00 | 1,664.00 | 1,629.00 | 1,657.00 | 1,657.00 | -0.48% | 334 |
| Oct 23, 2026 | 1,640.00 | 1,670.00 | 1,635.00 | 1,665.00 | 1,665.00 | 1.52% | 2,511 |
| Oct 22, 2026 | 1,928.00 | 1,928.00 | 1,600.00 | 1,640.00 | 1,640.00 | -2.26% | 3,843 |
| Oct 21, 2026 | 1,652.00 | 1,949.00 | 1,650.00 | 1,678.00 | 1,678.00 | -1.24% | 1,584 |
| Oct 20, 2026 | 1,660.00 | 1,700.00 | 1,660.00 | 1,699.00 | 1,699.00 | -0.06% | 1,665 |
| Oct 19, 2026 | 1,650.00 | 1,720.00 | 1,650.00 | 1,700.00 | 1,700.00 | -1.45% | 890 |
| Oct 16, 2026 | 1,679.00 | 1,896.00 | 1,607.00 | 1,725.00 | 1,725.00 | 2.74% | 3,700 |
| Oct 15, 2026 | 1,602.00 | 1,990.00 | 1,602.00 | 1,679.00 | 1,679.00 | -6.20% | 4,121 |
| Oct 14, 2026 | 1,838.00 | 1,980.00 | 1,700.00 | 1,790.00 | 1,790.00 | -2.61% | 204 |
| Oct 13, 2026 | 2,000.00 | 2,000.00 | 1,700.00 | 1,838.00 | 1,838.00 | -0.59% | 2,086 |
| Oct 12, 2026 | 1,855.00 | 1,855.00 | 1,701.00 | 1,849.00 | 1,849.00 | -0.32% | 1,049 |
| Oct 8, 2026 | 1,898.00 | 1,898.00 | 1,721.00 | 1,855.00 | 1,855.00 | -0.27% | 30 |
| Oct 7, 2026 | 1,868.00 | 1,868.00 | 1,751.00 | 1,860.00 | 1,860.00 | -0.43% | 4 |
| Oct 6, 2026 | 1,900.00 | 1,900.00 | 1,653.00 | 1,868.00 | 1,868.00 | 5.24% | 78 |
| 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 |