Skip to main content
AHA Co.,Ltd. (XKON:102950)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,932.00
+102.00 (5.57%)
At close: Dec 5, 2025

AHA Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,771.001,998.001,771.001,932.001,932.005.57%778
Dec 4, 20252,000.002,000.001,820.001,830.001,830.00-2.66%10,300
Dec 3, 20251,850.001,899.001,803.001,880.001,880.001.62%1,493
Dec 2, 20251,823.001,999.001,821.001,850.001,850.001.54%2,311
Dec 1, 20251,990.001,990.001,810.001,822.001,822.00-0.33%1,313
Nov 28, 20251,886.001,886.001,762.001,828.001,828.003.22%2,592
Nov 27, 20251,960.001,960.001,766.001,771.001,771.00-1.61%2,189
Nov 26, 20252,040.002,040.001,795.001,800.001,800.00-0.55%2,685
Nov 25, 20251,800.002,000.001,800.001,810.001,810.00-4.64%2,719
Nov 24, 20251,744.001,990.001,744.001,898.001,898.000.16%1,924
Nov 21, 20252,000.002,000.001,793.001,895.001,895.000.91%659
Nov 20, 20252,045.002,045.001,780.001,878.001,878.003.87%3,448
Nov 19, 20251,943.001,943.001,785.001,808.001,808.00-7.04%2,499
Nov 18, 20251,990.001,990.001,815.001,945.001,945.007.28%36
Nov 17, 20251,899.002,040.001,805.001,813.001,813.00-4.53%8,215
Nov 14, 20251,999.001,999.001,779.001,899.001,899.005.27%7,313
Nov 13, 20251,801.001,885.001,800.001,804.001,804.00-4.40%3,291
Nov 12, 20251,810.001,955.001,800.001,887.001,887.00-3.58%3,989
Nov 11, 20252,000.002,040.001,810.001,957.001,957.003.00%1,322
Nov 10, 20251,797.001,900.001,760.001,900.001,900.006.15%8,019
Nov 7, 20251,805.001,805.001,740.001,790.001,790.00-0.11%2,182
Nov 6, 20251,779.001,800.001,730.001,792.001,792.000.73%3,667
Nov 5, 20251,795.001,795.001,731.001,779.001,779.00-0.89%1,755
Nov 4, 20252,065.002,065.001,783.001,795.001,795.00-1.16%3,182
Nov 3, 20251,830.001,830.001,730.001,816.001,816.000.17%3,597
Oct 31, 20251,849.001,849.001,790.001,813.001,813.000.50%2,671
Oct 30, 20251,849.001,849.001,790.001,804.001,804.00-1.64%4,196
Oct 29, 20251,918.001,918.001,810.001,834.001,834.00-4.43%3,276
Oct 28, 20251,803.001,998.001,800.001,919.001,919.006.43%2,332
Oct 27, 20252,065.002,065.001,800.001,803.001,803.00-0.44%7,392
Oct 24, 20252,070.002,070.001,799.001,811.001,811.00-0.33%4,943
Oct 23, 20252,075.002,075.001,600.001,817.001,817.00-6,469
Oct 22, 20251,800.001,889.001,800.001,817.001,817.00-0.71%3,409
Oct 21, 20251,869.001,869.001,810.001,830.001,830.00-2.09%3,289
Oct 20, 20252,065.002,065.001,800.001,869.001,869.003.03%2,212
Oct 17, 20251,998.001,998.001,812.001,814.001,814.00-0.93%8,455
Oct 16, 20251,800.001,832.001,780.001,831.001,831.00-0.60%5,560
Oct 15, 20251,900.001,900.001,810.001,842.001,842.000.16%24,740
Oct 14, 20251,840.001,850.001,800.001,839.001,839.00-0.05%3,690
Oct 13, 20252,095.002,095.001,810.001,840.001,840.00-7.30%8,376
Oct 10, 20251,891.002,150.001,830.001,985.001,985.004.97%1,795
Oct 2, 20251,900.001,900.001,835.001,891.001,891.002.16%7,294
Oct 1, 20251,860.001,860.001,805.001,851.001,851.002.78%1,815
Sep 30, 20252,095.002,095.001,800.001,801.001,801.00-1.91%1,120
Sep 29, 20251,822.001,869.001,820.001,836.001,836.000.88%1,116
Sep 26, 20251,810.001,870.001,760.001,820.001,820.00-0.55%9,464
Sep 25, 20251,865.001,999.001,820.001,830.001,830.00-1.82%739
Sep 24, 20252,155.002,155.001,800.001,864.001,864.00-1.01%5,013
Sep 23, 20251,997.001,997.001,810.001,883.001,883.00-0.69%5,057
Sep 22, 20251,890.002,000.001,812.001,896.001,896.000.32%6,571
Sep 19, 20251,830.001,939.001,830.001,890.001,890.00-2.53%2,841
Sep 18, 20252,010.002,010.001,840.001,939.001,939.004.47%1,367
Sep 17, 20252,015.002,015.001,824.001,856.001,856.00-2.16%7,691
Sep 16, 20252,090.002,090.001,810.001,897.001,897.00-4.91%4,525
Sep 15, 20252,125.002,125.001,815.001,995.001,995.007.26%971
Sep 12, 20252,135.002,135.001,851.001,860.001,860.00-0.64%985
Sep 11, 20251,917.002,190.001,850.001,872.001,872.00-2.35%1,155
Sep 10, 20252,185.002,185.001,830.001,917.001,917.00-0.16%8,950
Sep 9, 20251,988.001,988.001,850.001,920.001,920.00-3.42%3,680
Sep 8, 20251,811.002,100.001,811.001,988.001,988.007.75%8
Sep 5, 20251,945.001,945.001,845.001,845.001,845.00-3.55%2,703
Sep 4, 20251,920.001,920.001,850.001,913.001,913.00-0.36%3,206
Sep 3, 20252,125.002,125.001,850.001,920.001,920.002.95%1,687
Sep 2, 20251,900.001,990.001,840.001,865.001,865.00-1.37%2,146
Sep 1, 20252,195.002,195.001,885.001,891.001,891.00-1.41%3,944
Aug 29, 20251,857.002,135.001,857.001,918.001,918.003.28%3,401
Aug 28, 20251,995.001,995.001,836.001,857.001,857.000.11%4,867
Aug 27, 20251,899.001,994.001,843.001,855.001,855.00-2.27%4,882
Aug 26, 20251,905.001,988.001,850.001,898.001,898.00-0.37%1,662
Aug 25, 20252,000.002,000.001,870.001,905.001,905.00-1.04%9,012
Aug 22, 20251,954.001,954.001,900.001,925.001,925.00-0.93%8,650
Aug 21, 20251,997.001,997.001,890.001,943.001,943.00-0.72%13,059
Aug 20, 20252,025.002,245.001,900.001,957.001,957.00-1.71%9,754
Aug 19, 20251,990.002,245.001,750.001,991.001,991.00-0.15%7,454
Aug 18, 20252,000.002,050.001,730.001,994.001,994.00-1.04%9,819
Aug 14, 20252,255.002,255.001,985.002,015.002,015.00-0.25%14,588
Aug 13, 20252,335.002,335.001,998.002,020.002,020.00-1.22%3,860
Aug 12, 20252,340.002,340.002,000.002,045.002,045.00-0.24%3,691
Aug 11, 20252,195.002,195.002,045.002,050.002,050.00-0.73%2,057
Aug 8, 20252,375.002,375.002,065.002,065.002,065.00-0.24%4,218
Aug 7, 20252,070.002,355.002,065.002,070.002,070.00-1,770
Aug 6, 20252,360.002,360.002,015.002,070.002,070.00-0.48%3,539
Aug 5, 20252,375.002,375.002,060.002,080.002,080.00-0.48%2,147
Aug 4, 20252,385.002,385.002,085.002,090.002,090.00-0.24%803
Aug 1, 20252,285.002,285.002,085.002,095.002,095.00-0.48%1,136
Jul 31, 20252,100.002,240.002,100.002,105.002,105.00-1,166
Jul 30, 20252,350.002,380.002,095.002,105.002,105.00-0.94%8,389
Jul 29, 20252,400.002,400.002,100.002,125.002,125.00-6.59%2,764
Jul 28, 20252,350.002,350.002,090.002,275.002,275.007.06%5,493
Jul 25, 20252,420.002,420.002,090.002,125.002,125.000.24%2,295
Jul 24, 20252,400.002,400.002,120.002,120.002,120.00-0.93%457
Jul 23, 20252,100.002,490.002,100.002,140.002,140.00-1.83%3,180
Jul 22, 20252,290.002,290.002,105.002,180.002,180.00-4.80%2,889
Jul 21, 20252,460.002,460.002,080.002,290.002,290.007.01%13
Jul 18, 20252,030.002,400.002,030.002,140.002,140.000.47%12,383
Jul 17, 20252,135.002,135.002,100.002,130.002,130.00-849
Jul 16, 20252,230.002,230.002,115.002,130.002,130.00-0.93%1,070
Jul 15, 20252,410.002,410.002,120.002,150.002,150.000.94%814
Jul 14, 20252,415.002,415.002,100.002,130.002,130.000.47%3,747
Jul 11, 20252,135.002,135.002,090.002,120.002,120.000.71%3,406