AHA Co.,Ltd. (XKON:102950)
South Korea
· Delayed Price · Currency is KRW 2,570.00
-420.00 (-14.05%)
At close: Apr 28, 2026
AHA Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 1,400.00 | 1,549.00 | 1,363.00 | 1,398.00 | 1,398.00 | -0.14% | 12,273 |
| Mar 16, 2026 | 1,320.00 | 1,596.00 | 1,320.00 | 1,400.00 | 1,400.00 | 0.72% | 1,126 |
| Mar 13, 2026 | 1,400.00 | 1,400.00 | 1,330.00 | 1,390.00 | 1,390.00 | -0.36% | 2,422 |
| Mar 12, 2026 | 1,700.00 | 1,700.00 | 1,381.00 | 1,395.00 | 1,395.00 | -6.25% | 8,758 |
| Mar 11, 2026 | 1,715.00 | 1,715.00 | 1,399.00 | 1,488.00 | 1,488.00 | -0.53% | 25,822 |
| Mar 10, 2026 | 1,500.00 | 1,767.00 | 1,430.00 | 1,496.00 | 1,496.00 | -2.79% | 15,552 |
| Mar 9, 2026 | 1,525.00 | 1,767.00 | 1,309.00 | 1,539.00 | 1,539.00 | -0.06% | 27,889 |
| Mar 6, 2026 | 1,743.00 | 1,743.00 | 1,476.00 | 1,540.00 | 1,540.00 | 1.32% | 4,483 |
| Mar 5, 2026 | 1,818.00 | 1,818.00 | 1,495.00 | 1,520.00 | 1,520.00 | -4.04% | 13,368 |
| Mar 4, 2026 | 1,649.00 | 1,649.00 | 1,440.00 | 1,584.00 | 1,584.00 | 3.53% | 10,859 |
| Mar 3, 2026 | 1,650.00 | 1,650.00 | 1,510.00 | 1,530.00 | 1,530.00 | 0.13% | 6,617 |
| Feb 27, 2026 | 1,501.00 | 1,752.00 | 1,501.00 | 1,528.00 | 1,528.00 | 0.20% | 3,113 |
| Feb 26, 2026 | 1,669.00 | 1,669.00 | 1,525.00 | 1,525.00 | 1,525.00 | -2.62% | 10,547 |
| Feb 25, 2026 | 1,749.00 | 1,749.00 | 1,550.00 | 1,566.00 | 1,566.00 | -1.82% | 2,365 |
| Feb 24, 2026 | 1,680.00 | 1,680.00 | 1,550.00 | 1,595.00 | 1,595.00 | 0.95% | 3,493 |
| Feb 23, 2026 | 1,650.00 | 1,800.00 | 1,520.00 | 1,580.00 | 1,580.00 | -0.32% | 10,137 |
| Feb 20, 2026 | 1,690.00 | 1,690.00 | 1,570.00 | 1,585.00 | 1,585.00 | -6.21% | 7,018 |
| Feb 19, 2026 | 1,902.00 | 1,902.00 | 1,561.00 | 1,690.00 | 1,690.00 | 1.99% | 1,659 |
| Feb 13, 2026 | 1,699.00 | 1,699.00 | 1,524.00 | 1,657.00 | 1,657.00 | 8.73% | 1,016 |
| Feb 12, 2026 | 1,538.00 | 1,609.00 | 1,521.00 | 1,524.00 | 1,524.00 | -0.91% | 4,112 |
| Feb 11, 2026 | 1,649.00 | 1,649.00 | 1,536.00 | 1,538.00 | 1,538.00 | -0.77% | 601 |
| Feb 10, 2026 | 1,600.00 | 1,600.00 | 1,510.00 | 1,550.00 | 1,550.00 | 2.31% | 12,951 |
| Feb 9, 2026 | 1,749.00 | 1,749.00 | 1,510.00 | 1,515.00 | 1,515.00 | -2.26% | 2,323 |
| Feb 6, 2026 | 1,782.00 | 1,782.00 | 1,500.00 | 1,550.00 | 1,550.00 | -0.06% | 2,826 |
| Feb 5, 2026 | 1,699.00 | 1,699.00 | 1,520.00 | 1,551.00 | 1,551.00 | -2.39% | 3,482 |
| Feb 4, 2026 | 1,725.00 | 1,734.00 | 1,550.00 | 1,589.00 | 1,589.00 | -0.06% | 5,850 |
| Feb 3, 2026 | 1,824.00 | 1,824.00 | 1,540.00 | 1,590.00 | 1,590.00 | - | 4,103 |
| Feb 2, 2026 | 1,827.00 | 1,827.00 | 1,570.00 | 1,590.00 | 1,590.00 | - | 2,631 |
| Jan 30, 2026 | 1,837.00 | 1,837.00 | 1,550.00 | 1,590.00 | 1,590.00 | -0.56% | 5,136 |
| Jan 29, 2026 | 1,634.00 | 1,634.00 | 1,560.00 | 1,599.00 | 1,599.00 | -2.14% | 25,169 |
| Jan 28, 2026 | 1,686.00 | 1,686.00 | 1,596.00 | 1,634.00 | 1,634.00 | -3.08% | 47,419 |
| Jan 27, 2026 | 1,808.00 | 1,809.00 | 1,600.00 | 1,686.00 | 1,686.00 | -3.05% | 56,963 |
| Jan 26, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,739.00 | 1,739.00 | -2.25% | 7,934 |
| Jan 23, 2026 | 1,685.00 | 1,790.00 | 1,600.00 | 1,779.00 | 1,779.00 | 1.72% | 21,861 |
| Jan 22, 2026 | 1,750.00 | 1,788.00 | 1,650.00 | 1,749.00 | 1,749.00 | - | 10,245 |
| Jan 21, 2026 | 1,800.00 | 1,800.00 | 1,705.00 | 1,749.00 | 1,749.00 | -0.06% | 7,371 |
| Jan 20, 2026 | 1,701.00 | 1,899.00 | 1,700.00 | 1,750.00 | 1,750.00 | 2.88% | 2,425 |
| Jan 19, 2026 | 1,741.00 | 1,790.00 | 1,700.00 | 1,701.00 | 1,701.00 | -2.24% | 8,855 |
| Jan 16, 2026 | 1,740.00 | 2,000.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.42% | 4,930 |
| Jan 15, 2026 | 1,890.00 | 1,890.00 | 1,765.00 | 1,765.00 | 1,765.00 | -0.28% | 1,028 |
| Jan 14, 2026 | 1,817.00 | 1,817.00 | 1,750.00 | 1,770.00 | 1,770.00 | -1.94% | 12,971 |
| Jan 13, 2026 | 1,782.00 | 2,050.00 | 1,769.00 | 1,805.00 | 1,805.00 | -3.94% | 14,862 |
| Jan 12, 2026 | 1,999.00 | 1,999.00 | 1,765.00 | 1,879.00 | 1,879.00 | - | 6,579 |
| Jan 9, 2026 | 2,000.00 | 2,260.00 | 1,790.00 | 1,879.00 | 1,879.00 | -5.81% | 7,517 |
| Jan 8, 2026 | 2,220.00 | 2,220.00 | 1,820.00 | 1,995.00 | 1,995.00 | 2.57% | 1,058 |
| Jan 7, 2026 | 2,115.00 | 2,115.00 | 1,797.00 | 1,945.00 | 1,945.00 | 4.18% | 962 |
| Jan 6, 2026 | 1,874.00 | 1,874.00 | 1,800.00 | 1,867.00 | 1,867.00 | -0.43% | 1,548 |
| Jan 5, 2026 | 2,090.00 | 2,090.00 | 1,782.00 | 1,875.00 | 1,875.00 | 2.18% | 7,459 |
| Jan 2, 2026 | 1,837.00 | 1,837.00 | 1,801.00 | 1,835.00 | 1,835.00 | -0.11% | 1,116 |
| Dec 30, 2025 | 2,000.00 | 2,000.00 | 1,770.00 | 1,837.00 | 1,837.00 | 2.63% | 1,841 |
| Dec 29, 2025 | 2,025.00 | 2,025.00 | 1,782.00 | 1,790.00 | 1,790.00 | - | 3,160 |
| Dec 26, 2025 | 2,040.00 | 2,040.00 | 1,780.00 | 1,790.00 | 1,790.00 | 0.22% | 4,976 |
| Dec 24, 2025 | 1,899.00 | 1,928.00 | 1,750.00 | 1,786.00 | 1,786.00 | -0.78% | 1,994 |
| Dec 23, 2025 | 2,090.00 | 2,090.00 | 1,781.00 | 1,800.00 | 1,800.00 | -1.91% | 8,620 |
| Dec 22, 2025 | 2,035.00 | 2,035.00 | 1,801.00 | 1,835.00 | 1,835.00 | 2.74% | 1,932 |
| Dec 19, 2025 | 1,835.00 | 1,835.00 | 1,780.00 | 1,786.00 | 1,786.00 | -2.88% | 2,702 |
| Dec 18, 2025 | 1,992.00 | 1,992.00 | 1,791.00 | 1,839.00 | 1,839.00 | -2.13% | 826 |
| Dec 17, 2025 | 2,145.00 | 2,145.00 | 1,802.00 | 1,879.00 | 1,879.00 | -0.42% | 2,103 |
| Dec 16, 2025 | 1,888.00 | 1,888.00 | 1,810.00 | 1,887.00 | 1,887.00 | -0.05% | 902 |
| Dec 15, 2025 | 2,135.00 | 2,135.00 | 1,710.00 | 1,888.00 | 1,888.00 | 1.02% | 2,992 |
| Dec 12, 2025 | 1,896.00 | 1,896.00 | 1,820.00 | 1,869.00 | 1,869.00 | -1.42% | 1,487 |
| Dec 11, 2025 | 1,998.00 | 1,998.00 | 1,801.00 | 1,896.00 | 1,896.00 | -2.72% | 2,519 |
| Dec 10, 2025 | 2,165.00 | 2,165.00 | 1,831.00 | 1,949.00 | 1,949.00 | 3.23% | 778 |
| Dec 9, 2025 | 1,864.00 | 2,145.00 | 1,834.00 | 1,888.00 | 1,888.00 | 1.12% | 6,591 |
| Dec 8, 2025 | 1,810.00 | 1,932.00 | 1,810.00 | 1,867.00 | 1,867.00 | -3.36% | 6,091 |
| Dec 5, 2025 | 1,771.00 | 1,998.00 | 1,771.00 | 1,932.00 | 1,932.00 | 5.57% | 778 |
| Dec 4, 2025 | 2,000.00 | 2,000.00 | 1,820.00 | 1,830.00 | 1,830.00 | -2.66% | 10,300 |
| Dec 3, 2025 | 1,850.00 | 1,899.00 | 1,803.00 | 1,880.00 | 1,880.00 | 1.62% | 1,493 |
| Dec 2, 2025 | 1,823.00 | 1,999.00 | 1,821.00 | 1,850.00 | 1,850.00 | 1.54% | 2,311 |