KOAS Co., Ltd. (KRX:071950)
South Korea
· Delayed Price · Currency is KRW 3,800.00
-110.00 (-2.81%)
At close: Dec 5, 2025
KOAS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 4,535.00 | 4,545.00 | 3,850.00 | 3,860.00 | 3,860.00 | -18.39% | 427,700 |
| Nov 28, 2025 | 4,300.00 | 4,740.00 | 4,220.00 | 4,730.00 | 4,730.00 | 18.25% | 557,321 |
| Nov 27, 2025 | 4,180.00 | 4,265.00 | 3,900.00 | 4,000.00 | 4,000.00 | 0.50% | 319,334 |
| Nov 26, 2025 | 3,605.00 | 4,405.00 | 3,605.00 | 3,980.00 | 3,980.00 | 11.17% | 699,782 |
| Nov 25, 2025 | 3,120.00 | 3,800.00 | 3,120.00 | 3,580.00 | 3,580.00 | 11.88% | 514,215 |
| Nov 24, 2025 | 3,400.00 | 3,400.00 | 2,975.00 | 3,200.00 | 3,200.00 | -5.88% | 331,198 |
| Nov 21, 2025 | 3,420.00 | 3,640.00 | 2,910.00 | 3,400.00 | 3,400.00 | -10.05% | 1,024,388 |
| Nov 20, 2025 | 3,745.00 | 4,235.00 | 3,530.00 | 3,780.00 | 3,780.00 | 1.89% | 668,435 |
| Nov 19, 2025 | 4,900.00 | 4,970.00 | 3,710.00 | 3,710.00 | 3,710.00 | -29.87% | 922,428 |
| Nov 18, 2025 | 5,930.00 | 6,150.00 | 4,910.00 | 5,290.00 | 5,290.00 | -14.26% | 199,426 |
| Nov 17, 2025 | 6,300.00 | 6,700.00 | 5,950.00 | 6,170.00 | 6,170.00 | -2.06% | 48,536 |
| Nov 14, 2025 | 6,500.00 | 6,790.00 | 6,160.00 | 6,300.00 | 6,300.00 | -5.83% | 103,120 |
| Nov 13, 2025 | 6,900.00 | 6,900.00 | 6,420.00 | 6,690.00 | 6,690.00 | 6.87% | 313,263 |
| Nov 12, 2025 | 6,100.00 | 6,490.00 | 5,690.00 | 6,260.00 | 6,260.00 | 6.64% | 351,257 |
| Nov 11, 2025 | 5,020.00 | 6,040.00 | 5,020.00 | 5,870.00 | 5,870.00 | 16.93% | 587,988 |
| Nov 10, 2025 | 5,280.00 | 5,280.00 | 4,770.00 | 5,020.00 | 5,020.00 | -4.92% | 73,306 |
| Nov 7, 2025 | 4,420.00 | 5,600.00 | 4,420.00 | 5,280.00 | 5,280.00 | 15.66% | 381,836 |
| Nov 6, 2025 | 4,810.00 | 5,140.00 | 4,500.00 | 4,565.00 | 4,565.00 | -9.96% | 98,568 |
| Nov 5, 2025 | 5,450.00 | 5,520.00 | 4,680.00 | 5,070.00 | 5,070.00 | -11.36% | 257,357 |
| Nov 4, 2025 | 5,280.00 | 6,360.00 | 5,280.00 | 5,720.00 | 5,720.00 | 10.42% | 877,701 |
| Nov 3, 2025 | 4,400.00 | 5,250.00 | 4,200.00 | 5,180.00 | 5,180.00 | 28.22% | 2,204,520 |
| Oct 31, 2025 | 3,375.00 | 4,265.00 | 3,375.00 | 4,040.00 | 4,040.00 | 20.24% | 1,433,076 |
| Oct 30, 2025 | 3,410.00 | 3,425.00 | 3,240.00 | 3,360.00 | 3,360.00 | -0.44% | 73,186 |
| Oct 29, 2025 | 3,500.00 | 3,645.00 | 3,305.00 | 3,375.00 | 3,375.00 | -3.43% | 81,601 |
| Oct 28, 2025 | 3,580.00 | 3,615.00 | 3,490.00 | 3,495.00 | 3,495.00 | -2.37% | 32,654 |
| Oct 27, 2025 | 3,510.00 | 3,645.00 | 3,400.00 | 3,580.00 | 3,580.00 | -0.56% | 63,703 |
| Oct 24, 2025 | 3,765.00 | 3,780.00 | 3,540.00 | 3,600.00 | 3,600.00 | -4.38% | 67,675 |
| Oct 23, 2025 | 3,700.00 | 3,950.00 | 3,645.00 | 3,765.00 | 3,765.00 | 1.21% | 54,843 |
| Oct 22, 2025 | 3,815.00 | 3,950.00 | 3,610.00 | 3,720.00 | 3,720.00 | -3.13% | 34,727 |
| Oct 21, 2025 | 4,000.00 | 4,200.00 | 3,800.00 | 3,840.00 | 3,840.00 | -3.88% | 88,419 |
| Oct 20, 2025 | 3,830.00 | 4,200.00 | 3,785.00 | 3,995.00 | 3,995.00 | 4.31% | 106,867 |
| Oct 17, 2025 | 3,815.00 | 3,980.00 | 3,680.00 | 3,830.00 | 3,830.00 | 0.26% | 109,364 |
| Oct 16, 2025 | 3,950.00 | 4,040.00 | 3,780.00 | 3,820.00 | 3,820.00 | -4.86% | 115,608 |
| Oct 15, 2025 | 4,235.00 | 4,355.00 | 3,890.00 | 4,015.00 | 4,015.00 | -7.91% | 181,757 |
| Oct 14, 2025 | 4,900.00 | 5,170.00 | 4,300.00 | 4,360.00 | 4,360.00 | -12.71% | 158,694 |
| Oct 13, 2025 | 4,330.00 | 5,300.00 | 4,020.00 | 4,995.00 | 4,995.00 | - | 821,650 |
| Oct 2, 2025 | 4,950.00 | 5,170.00 | 4,930.00 | 4,995.00 | 4,995.00 | 0.30% | 58,958 |
| Oct 1, 2025 | 5,080.00 | 5,080.00 | 4,970.00 | 4,980.00 | 4,980.00 | -1.58% | 45,683 |
| Sep 30, 2025 | 5,410.00 | 5,440.00 | 5,050.00 | 5,060.00 | 5,060.00 | -6.47% | 72,447 |
| Sep 29, 2025 | 5,170.00 | 5,870.00 | 5,160.00 | 5,410.00 | 5,410.00 | 4.64% | 134,827 |
| Sep 26, 2025 | 5,260.00 | 5,330.00 | 5,060.00 | 5,170.00 | 5,170.00 | -1.52% | 75,901 |
| Sep 25, 2025 | 5,750.00 | 5,760.00 | 5,160.00 | 5,250.00 | 5,250.00 | -7.73% | 134,489 |
| Sep 24, 2025 | 6,090.00 | 6,090.00 | 5,690.00 | 5,690.00 | 5,690.00 | -0.35% | 71,365 |
| Sep 23, 2025 | 6,130.00 | 6,140.00 | 5,670.00 | 5,710.00 | 5,710.00 | -6.70% | 123,770 |
| Sep 22, 2025 | 5,910.00 | 6,760.00 | 5,880.00 | 6,120.00 | 6,120.00 | 4.08% | 244,899 |
| Sep 19, 2025 | 5,890.00 | 5,950.00 | 5,790.00 | 5,880.00 | 5,880.00 | -0.17% | 72,141 |