KOAS Co., Ltd. (KRX:071950)
South Korea
· Delayed Price · Currency is KRW 1,608.00
-23.00 (-1.41%)
Apr 29, 2026, 3:30 PM KST
KOAS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,650.00 | 1,650.00 | 1,580.00 | 1,608.00 | 1,608.00 | -1.41% | 85,728 |
| Apr 28, 2026 | 1,735.00 | 1,735.00 | 1,610.00 | 1,631.00 | 1,631.00 | -4.12% | 86,477 |
| Apr 27, 2026 | 1,643.00 | 1,829.00 | 1,643.00 | 1,701.00 | 1,701.00 | 3.53% | 177,633 |
| Apr 24, 2026 | 1,670.00 | 1,670.00 | 1,596.00 | 1,643.00 | 1,643.00 | 0.31% | 39,270 |
| Apr 23, 2026 | 1,643.00 | 1,651.00 | 1,590.00 | 1,638.00 | 1,638.00 | 2.06% | 69,105 |
| Apr 22, 2026 | 1,649.00 | 1,670.00 | 1,582.00 | 1,605.00 | 1,605.00 | -0.62% | 79,386 |
| Apr 21, 2026 | 1,786.00 | 1,786.00 | 1,606.00 | 1,615.00 | 1,615.00 | -6.86% | 141,537 |
| Apr 20, 2026 | 1,739.00 | 1,797.00 | 1,672.00 | 1,734.00 | 1,734.00 | 4.02% | 99,313 |
| Apr 17, 2026 | 1,607.00 | 1,750.00 | 1,581.00 | 1,667.00 | 1,667.00 | 2.96% | 114,007 |
| Apr 16, 2026 | 1,597.00 | 1,648.00 | 1,585.00 | 1,619.00 | 1,619.00 | 1.38% | 58,646 |
| Apr 15, 2026 | 1,629.00 | 1,667.00 | 1,573.00 | 1,597.00 | 1,597.00 | 0.13% | 96,235 |
| Apr 14, 2026 | 1,624.00 | 1,685.00 | 1,585.00 | 1,595.00 | 1,595.00 | -1.73% | 111,860 |
| Apr 13, 2026 | 1,560.00 | 1,677.00 | 1,500.00 | 1,623.00 | 1,623.00 | 4.04% | 141,133 |
| Apr 10, 2026 | 1,459.00 | 1,861.00 | 1,459.00 | 1,560.00 | 1,560.00 | 7.00% | 547,189 |
| Apr 9, 2026 | 1,544.00 | 1,620.00 | 1,458.00 | 1,458.00 | 1,458.00 | -5.63% | 62,513 |
| Apr 8, 2026 | 1,495.00 | 1,567.00 | 1,451.00 | 1,545.00 | 1,545.00 | 3.34% | 101,658 |
| Apr 7, 2026 | 1,550.00 | 1,559.00 | 1,450.00 | 1,495.00 | 1,495.00 | -0.33% | 104,483 |
| Apr 6, 2026 | 1,570.00 | 1,630.00 | 1,500.00 | 1,500.00 | 1,500.00 | -4.46% | 196,057 |
| Apr 3, 2026 | 1,540.00 | 1,665.00 | 1,533.00 | 1,570.00 | 1,570.00 | -0.06% | 120,666 |
| Apr 2, 2026 | 1,640.00 | 1,652.00 | 1,540.00 | 1,571.00 | 1,571.00 | -4.96% | 146,242 |
| Apr 1, 2026 | 1,549.00 | 1,700.00 | 1,540.00 | 1,653.00 | 1,653.00 | 7.76% | 187,799 |
| Mar 31, 2026 | 1,677.00 | 1,724.00 | 1,520.00 | 1,534.00 | 1,534.00 | -8.47% | 197,892 |
| Mar 30, 2026 | 1,726.00 | 1,777.00 | 1,644.00 | 1,676.00 | 1,676.00 | -2.90% | 83,472 |
| Mar 27, 2026 | 1,905.00 | 1,994.00 | 1,684.00 | 1,726.00 | 1,726.00 | -9.16% | 208,874 |
| Mar 26, 2026 | 2,005.00 | 2,110.00 | 1,896.00 | 1,900.00 | 1,900.00 | -4.81% | 182,995 |
| Mar 25, 2026 | 2,050.00 | 2,150.00 | 1,820.00 | 1,996.00 | 1,996.00 | 0.10% | 532,866 |
| Mar 24, 2026 | 2,240.00 | 2,350.00 | 1,951.00 | 1,994.00 | 1,994.00 | -6.16% | 207,542 |
| Mar 23, 2026 | 2,125.00 | 2,245.00 | 2,070.00 | 2,125.00 | 2,125.00 | -5.76% | 53,387 |
| Mar 20, 2026 | 2,030.00 | 2,645.00 | 2,020.00 | 2,255.00 | 2,255.00 | 9.73% | 363,147 |
| Mar 19, 2026 | 2,050.00 | 2,180.00 | 2,010.00 | 2,055.00 | 2,055.00 | -0.48% | 70,991 |
| Mar 18, 2026 | 2,315.00 | 2,315.00 | 2,045.00 | 2,065.00 | 2,065.00 | -8.22% | 103,021 |
| Mar 17, 2026 | 2,250.00 | 2,375.00 | 2,125.00 | 2,250.00 | 2,250.00 | 6.13% | 60,220 |
| Mar 16, 2026 | 2,040.00 | 2,320.00 | 1,991.00 | 2,120.00 | 2,120.00 | 4.18% | 119,126 |
| Mar 13, 2026 | 2,450.00 | 2,450.00 | 2,030.00 | 2,035.00 | 2,035.00 | -13.40% | 138,358 |
| Mar 12, 2026 | 2,235.00 | 2,500.00 | 2,220.00 | 2,350.00 | 2,350.00 | 5.62% | 120,429 |
| Mar 11, 2026 | 2,125.00 | 2,285.00 | 2,015.00 | 2,225.00 | 2,225.00 | 4.71% | 201,838 |
| Mar 10, 2026 | 1,947.00 | 2,130.00 | 1,895.00 | 2,125.00 | 2,125.00 | 12.67% | 144,297 |
| Mar 9, 2026 | 2,055.00 | 2,055.00 | 1,796.00 | 1,886.00 | 1,886.00 | -8.67% | 95,013 |
| Mar 6, 2026 | 2,050.00 | 2,270.00 | 1,952.00 | 2,065.00 | 2,065.00 | -3.05% | 164,699 |
| Mar 5, 2026 | 2,090.00 | 2,205.00 | 1,773.00 | 2,130.00 | 2,130.00 | 1.91% | 714,897 |
| Mar 4, 2026 | 2,980.00 | 2,980.00 | 2,090.00 | 2,090.00 | 2,090.00 | -29.98% | 984,100 |
| Mar 3, 2026 | 3,705.00 | 3,705.00 | 2,835.00 | 2,985.00 | 2,985.00 | -15.44% | 301,131 |
| Feb 27, 2026 | 3,565.00 | 3,630.00 | 3,500.00 | 3,530.00 | 3,530.00 | -1.53% | 57,682 |
| Feb 26, 2026 | 3,635.00 | 3,830.00 | 3,490.00 | 3,585.00 | 3,585.00 | -1.38% | 86,147 |
| Feb 25, 2026 | 3,800.00 | 3,800.00 | 3,635.00 | 3,635.00 | 3,635.00 | -4.34% | 57,932 |
| Feb 24, 2026 | 3,660.00 | 4,030.00 | 3,545.00 | 3,800.00 | 3,800.00 | 0.80% | 99,057 |
| Feb 23, 2026 | 3,595.00 | 3,895.00 | 3,590.00 | 3,770.00 | 3,770.00 | 5.01% | 79,965 |
| Feb 20, 2026 | 3,630.00 | 3,635.00 | 3,475.00 | 3,590.00 | 3,590.00 | - | 78,199 |
| Feb 19, 2026 | 3,830.00 | 3,870.00 | 3,565.00 | 3,590.00 | 3,590.00 | -6.99% | 199,122 |
| Feb 13, 2026 | 3,800.00 | 3,890.00 | 3,685.00 | 3,860.00 | 3,860.00 | 0.78% | 89,306 |
| Feb 12, 2026 | 3,615.00 | 3,945.00 | 3,500.00 | 3,830.00 | 3,830.00 | 1.19% | 153,325 |
| Feb 11, 2026 | 3,795.00 | 3,895.00 | 3,500.00 | 3,785.00 | 3,785.00 | -0.26% | 113,797 |
| Feb 10, 2026 | 3,900.00 | 4,000.00 | 3,510.00 | 3,795.00 | 3,795.00 | -2.69% | 164,582 |
| Feb 9, 2026 | 4,560.00 | 4,635.00 | 3,520.00 | 3,900.00 | 3,900.00 | -15.13% | 324,768 |
| Feb 6, 2026 | 4,600.00 | 4,685.00 | 4,145.00 | 4,595.00 | 4,595.00 | -1.71% | 85,510 |
| Feb 5, 2026 | 4,835.00 | 4,835.00 | 4,500.00 | 4,675.00 | 4,675.00 | - | 83,695 |
| Feb 4, 2026 | 4,950.00 | 4,985.00 | 4,625.00 | 4,675.00 | 4,675.00 | -2.91% | 113,124 |
| Feb 3, 2026 | 4,635.00 | 4,900.00 | 4,550.00 | 4,815.00 | 4,815.00 | 3.88% | 108,368 |
| Feb 2, 2026 | 4,790.00 | 4,790.00 | 4,510.00 | 4,635.00 | 4,635.00 | 0.32% | 45,561 |
| Jan 30, 2026 | 4,780.00 | 4,930.00 | 4,420.00 | 4,620.00 | 4,620.00 | -3.35% | 80,184 |
| Jan 29, 2026 | 4,715.00 | 5,180.00 | 4,715.00 | 4,780.00 | 4,780.00 | 0.63% | 139,920 |
| Jan 28, 2026 | 4,710.00 | 4,840.00 | 4,420.00 | 4,750.00 | 4,750.00 | 1.06% | 125,187 |
| Jan 27, 2026 | 4,825.00 | 4,825.00 | 4,340.00 | 4,700.00 | 4,700.00 | 5.15% | 138,973 |
| Jan 26, 2026 | 4,300.00 | 4,575.00 | 4,185.00 | 4,470.00 | 4,470.00 | 4.93% | 162,170 |
| Jan 23, 2026 | 4,265.00 | 4,495.00 | 4,050.00 | 4,260.00 | 4,260.00 | 0.83% | 147,993 |
| Jan 22, 2026 | 3,630.00 | 4,250.00 | 3,630.00 | 4,225.00 | 4,225.00 | 16.71% | 342,626 |
| Jan 21, 2026 | 3,650.00 | 3,785.00 | 3,400.00 | 3,620.00 | 3,620.00 | -0.69% | 66,318 |
| Jan 20, 2026 | 3,400.00 | 3,750.00 | 3,200.00 | 3,645.00 | 3,645.00 | 7.21% | 119,905 |
| Jan 19, 2026 | 3,655.00 | 3,850.00 | 3,370.00 | 3,400.00 | 3,400.00 | -6.98% | 123,977 |
| Jan 16, 2026 | 3,340.00 | 3,795.00 | 3,340.00 | 3,655.00 | 3,655.00 | 1.25% | 71,067 |
| Jan 15, 2026 | 3,190.00 | 3,790.00 | 3,155.00 | 3,610.00 | 3,610.00 | 11.08% | 167,933 |
| Jan 14, 2026 | 2,980.00 | 3,335.00 | 2,975.00 | 3,250.00 | 3,250.00 | 9.06% | 138,023 |
| Jan 13, 2026 | 2,975.00 | 3,090.00 | 2,930.00 | 2,980.00 | 2,980.00 | -0.67% | 59,688 |
| Jan 12, 2026 | 3,020.00 | 3,080.00 | 2,975.00 | 3,000.00 | 3,000.00 | -0.33% | 51,664 |
| Jan 9, 2026 | 3,035.00 | 3,115.00 | 2,980.00 | 3,010.00 | 3,010.00 | -0.82% | 77,085 |
| Jan 8, 2026 | 3,135.00 | 3,155.00 | 2,980.00 | 3,035.00 | 3,035.00 | -3.19% | 70,205 |
| Jan 7, 2026 | 3,050.00 | 3,150.00 | 2,990.00 | 3,135.00 | 3,135.00 | 3.13% | 71,793 |
| Jan 6, 2026 | 3,250.00 | 3,380.00 | 3,005.00 | 3,040.00 | 3,040.00 | -6.46% | 128,812 |
| Jan 5, 2026 | 3,380.00 | 3,415.00 | 3,095.00 | 3,250.00 | 3,250.00 | -3.85% | 120,094 |
| Jan 2, 2026 | 3,585.00 | 3,785.00 | 3,375.00 | 3,380.00 | 3,380.00 | -5.32% | 69,158 |
| Dec 30, 2025 | 3,685.00 | 3,685.00 | 3,510.00 | 3,570.00 | 3,570.00 | 0.28% | 27,210 |
| Dec 29, 2025 | 3,550.00 | 3,850.00 | 3,550.00 | 3,560.00 | 3,560.00 | -2.86% | 63,219 |
| Dec 26, 2025 | 3,800.00 | 3,935.00 | 3,615.00 | 3,665.00 | 3,665.00 | - | 81,983 |
| Dec 24, 2025 | 3,900.00 | 3,915.00 | 3,655.00 | 3,665.00 | 3,665.00 | -5.78% | 65,555 |
| Dec 23, 2025 | 3,750.00 | 4,050.00 | 3,750.00 | 3,890.00 | 3,890.00 | 5.14% | 129,123 |
| Dec 22, 2025 | 3,500.00 | 3,950.00 | 3,490.00 | 3,700.00 | 3,700.00 | 7.09% | 141,040 |
| Dec 19, 2025 | 3,700.00 | 3,740.00 | 3,455.00 | 3,455.00 | 3,455.00 | -2.81% | 37,491 |
| Dec 18, 2025 | 3,600.00 | 3,725.00 | 3,505.00 | 3,555.00 | 3,555.00 | -1.25% | 24,265 |
| Dec 17, 2025 | 3,535.00 | 3,910.00 | 3,535.00 | 3,600.00 | 3,600.00 | -1.10% | 54,663 |
| Dec 16, 2025 | 3,795.00 | 3,865.00 | 3,590.00 | 3,640.00 | 3,640.00 | -4.08% | 59,679 |
| Dec 15, 2025 | 4,000.00 | 4,000.00 | 3,795.00 | 3,795.00 | 3,795.00 | -3.44% | 37,075 |
| Dec 12, 2025 | 4,050.00 | 4,050.00 | 3,835.00 | 3,930.00 | 3,930.00 | -1.38% | 67,456 |
| Dec 11, 2025 | 3,935.00 | 4,170.00 | 3,905.00 | 3,985.00 | 3,985.00 | 1.27% | 88,069 |
| Dec 10, 2025 | 3,820.00 | 4,100.00 | 3,810.00 | 3,935.00 | 3,935.00 | 3.01% | 127,003 |
| Dec 9, 2025 | 4,000.00 | 4,065.00 | 3,515.00 | 3,820.00 | 3,820.00 | -4.50% | 206,210 |
| Dec 8, 2025 | 3,805.00 | 4,095.00 | 3,805.00 | 4,000.00 | 4,000.00 | 5.26% | 57,786 |
| Dec 5, 2025 | 3,910.00 | 3,910.00 | 3,750.00 | 3,800.00 | 3,800.00 | -2.81% | 67,468 |
| Dec 4, 2025 | 4,240.00 | 4,420.00 | 3,825.00 | 3,910.00 | 3,910.00 | -7.78% | 141,537 |
| Dec 3, 2025 | 4,055.00 | 4,275.00 | 3,985.00 | 4,240.00 | 4,240.00 | 8.03% | 168,638 |
| Dec 2, 2025 | 3,720.00 | 4,025.00 | 3,670.00 | 3,925.00 | 3,925.00 | 1.68% | 121,108 |