Skip to main content
KOAS Co., Ltd. (KRX:071950)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,886.00
-179.00 (-8.67%)
Mar 9, 2026, 3:30 PM KST

KOAS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,055.002,055.001,796.001,886.001,886.00-8.67%95,013
Mar 6, 20262,050.002,270.001,952.002,065.002,065.00-3.05%164,699
Mar 5, 20262,090.002,205.001,773.002,130.002,130.001.91%714,897
Mar 4, 20262,980.002,980.002,090.002,090.002,090.00-29.98%984,100
Mar 3, 20263,705.003,705.002,835.002,985.002,985.00-15.44%301,131
Feb 27, 20263,565.003,630.003,500.003,530.003,530.00-1.53%57,682
Feb 26, 20263,635.003,830.003,490.003,585.003,585.00-1.38%86,147
Feb 25, 20263,800.003,800.003,635.003,635.003,635.00-4.34%57,932
Feb 24, 20263,660.004,030.003,545.003,800.003,800.000.80%99,057
Feb 23, 20263,595.003,895.003,590.003,770.003,770.005.01%79,965
Feb 20, 20263,630.003,635.003,475.003,590.003,590.00-78,199
Feb 19, 20263,830.003,870.003,565.003,590.003,590.00-6.99%199,122
Feb 13, 20263,800.003,890.003,685.003,860.003,860.000.78%89,306
Feb 12, 20263,615.003,945.003,500.003,830.003,830.001.19%153,325
Feb 11, 20263,795.003,895.003,500.003,785.003,785.00-0.26%113,797
Feb 10, 20263,900.004,000.003,510.003,795.003,795.00-2.69%164,582
Feb 9, 20264,560.004,635.003,520.003,900.003,900.00-15.13%324,768
Feb 6, 20264,600.004,685.004,145.004,595.004,595.00-1.71%85,510
Feb 5, 20264,835.004,835.004,500.004,675.004,675.00-83,695
Feb 4, 20264,950.004,985.004,625.004,675.004,675.00-2.91%113,124
Feb 3, 20264,635.004,900.004,550.004,815.004,815.003.88%108,368
Feb 2, 20264,790.004,790.004,510.004,635.004,635.000.32%45,561
Jan 30, 20264,780.004,930.004,420.004,620.004,620.00-3.35%80,184
Jan 29, 20264,715.005,180.004,715.004,780.004,780.000.63%139,920
Jan 28, 20264,710.004,840.004,420.004,750.004,750.001.06%125,187
Jan 27, 20264,825.004,825.004,340.004,700.004,700.005.15%138,973
Jan 26, 20264,300.004,575.004,185.004,470.004,470.004.93%162,170
Jan 23, 20264,265.004,495.004,050.004,260.004,260.000.83%147,993
Jan 22, 20263,630.004,250.003,630.004,225.004,225.0016.71%342,626
Jan 21, 20263,650.003,785.003,400.003,620.003,620.00-0.69%66,318
Jan 20, 20263,400.003,750.003,200.003,645.003,645.007.21%119,905
Jan 19, 20263,655.003,850.003,370.003,400.003,400.00-6.98%123,977
Jan 16, 20263,340.003,795.003,340.003,655.003,655.001.25%71,067
Jan 15, 20263,190.003,790.003,155.003,610.003,610.0011.08%167,933
Jan 14, 20262,980.003,335.002,975.003,250.003,250.009.06%138,023
Jan 13, 20262,975.003,090.002,930.002,980.002,980.00-0.67%59,688
Jan 12, 20263,020.003,080.002,975.003,000.003,000.00-0.33%51,664
Jan 9, 20263,035.003,115.002,980.003,010.003,010.00-0.82%77,085
Jan 8, 20263,135.003,155.002,980.003,035.003,035.00-3.19%70,205
Jan 7, 20263,050.003,150.002,990.003,135.003,135.003.13%71,793
Jan 6, 20263,250.003,380.003,005.003,040.003,040.00-6.46%128,812
Jan 5, 20263,380.003,415.003,095.003,250.003,250.00-3.85%120,094
Jan 2, 20263,585.003,785.003,375.003,380.003,380.00-5.32%69,158
Dec 30, 20253,685.003,685.003,510.003,570.003,570.000.28%27,210
Dec 29, 20253,550.003,850.003,550.003,560.003,560.00-2.86%63,219
Dec 26, 20253,800.003,935.003,615.003,665.003,665.00-81,983
Dec 24, 20253,900.003,915.003,655.003,665.003,665.00-5.78%65,555
Dec 23, 20253,750.004,050.003,750.003,890.003,890.005.14%129,123
Dec 22, 20253,500.003,950.003,490.003,700.003,700.007.09%141,040
Dec 19, 20253,700.003,740.003,455.003,455.003,455.00-2.81%37,491
Dec 18, 20253,600.003,725.003,505.003,555.003,555.00-1.25%24,265
Dec 17, 20253,535.003,910.003,535.003,600.003,600.00-1.10%54,663
Dec 16, 20253,795.003,865.003,590.003,640.003,640.00-4.08%59,679
Dec 15, 20254,000.004,000.003,795.003,795.003,795.00-3.44%37,075
Dec 12, 20254,050.004,050.003,835.003,930.003,930.00-1.38%67,456
Dec 11, 20253,935.004,170.003,905.003,985.003,985.001.27%88,069
Dec 10, 20253,820.004,100.003,810.003,935.003,935.003.01%127,003
Dec 9, 20254,000.004,065.003,515.003,820.003,820.00-4.50%206,210
Dec 8, 20253,805.004,095.003,805.004,000.004,000.005.26%57,786
Dec 5, 20253,910.003,910.003,750.003,800.003,800.00-2.81%67,468
Dec 4, 20254,240.004,420.003,825.003,910.003,910.00-7.78%141,537
Dec 3, 20254,055.004,275.003,985.004,240.004,240.008.03%168,638
Dec 2, 20253,720.004,025.003,670.003,925.003,925.001.68%121,108
Dec 1, 20254,535.004,545.003,850.003,860.003,860.00-18.39%427,700
Nov 28, 20254,300.004,740.004,220.004,730.004,730.0018.25%557,321
Nov 27, 20254,180.004,265.003,900.004,000.004,000.000.50%319,334
Nov 26, 20253,605.004,405.003,605.003,980.003,980.0011.17%699,782
Nov 25, 20253,120.003,800.003,120.003,580.003,580.0011.88%514,215
Nov 24, 20253,400.003,400.002,975.003,200.003,200.00-5.88%331,198
Nov 21, 20253,420.003,640.002,910.003,400.003,400.00-10.05%1,024,388
Nov 20, 20253,745.004,235.003,530.003,780.003,780.001.89%668,435
Nov 19, 20254,900.004,970.003,710.003,710.003,710.00-29.87%922,428
Nov 18, 20255,930.006,150.004,910.005,290.005,290.00-14.26%199,426
Nov 17, 20256,300.006,700.005,950.006,170.006,170.00-2.06%48,536
Nov 14, 20256,500.006,790.006,160.006,300.006,300.00-5.83%103,120
Nov 13, 20256,900.006,900.006,420.006,690.006,690.006.87%313,263
Nov 12, 20256,100.006,490.005,690.006,260.006,260.006.64%351,257
Nov 11, 20255,020.006,040.005,020.005,870.005,870.0016.93%587,988
Nov 10, 20255,280.005,280.004,770.005,020.005,020.00-4.92%73,306
Nov 7, 20254,420.005,600.004,420.005,280.005,280.0015.66%381,836
Nov 6, 20254,810.005,140.004,500.004,565.004,565.00-9.96%98,568
Nov 5, 20255,450.005,520.004,680.005,070.005,070.00-11.36%257,357
Nov 4, 20255,280.006,360.005,280.005,720.005,720.0010.42%877,701
Nov 3, 20254,400.005,250.004,200.005,180.005,180.0028.22%2,204,520
Oct 31, 20253,375.004,265.003,375.004,040.004,040.0020.24%1,433,076
Oct 30, 20253,410.003,425.003,240.003,360.003,360.00-0.44%73,186
Oct 29, 20253,500.003,645.003,305.003,375.003,375.00-3.43%81,601
Oct 28, 20253,580.003,615.003,490.003,495.003,495.00-2.37%32,654
Oct 27, 20253,510.003,645.003,400.003,580.003,580.00-0.56%63,703
Oct 24, 20253,765.003,780.003,540.003,600.003,600.00-4.38%67,675
Oct 23, 20253,700.003,950.003,645.003,765.003,765.001.21%54,843
Oct 22, 20253,815.003,950.003,610.003,720.003,720.00-3.13%34,727
Oct 21, 20254,000.004,200.003,800.003,840.003,840.00-3.88%88,419
Oct 20, 20253,830.004,200.003,785.003,995.003,995.004.31%106,867
Oct 17, 20253,815.003,980.003,680.003,830.003,830.000.26%109,364
Oct 16, 20253,950.004,040.003,780.003,820.003,820.00-4.86%115,608
Oct 15, 20254,235.004,355.003,890.004,015.004,015.00-7.91%181,757
Oct 14, 20254,900.005,170.004,300.004,360.004,360.00-12.71%158,694
Oct 13, 20254,330.005,300.004,020.004,995.004,995.00-821,650
Oct 2, 20254,950.005,170.004,930.004,995.004,995.000.30%58,958