AHA Co.,Ltd. (XKON:102950)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 1,990.00 | 1,990.00 | 1,810.00 | 1,822.00 | 1,822.00 | -0.33% | 1,313 |
| Nov 28, 2025 | 1,886.00 | 1,886.00 | 1,762.00 | 1,828.00 | 1,828.00 | 3.22% | 2,592 |
| Nov 27, 2025 | 1,960.00 | 1,960.00 | 1,766.00 | 1,771.00 | 1,771.00 | -1.61% | 2,189 |
| Nov 26, 2025 | 2,040.00 | 2,040.00 | 1,795.00 | 1,800.00 | 1,800.00 | -0.55% | 2,685 |
| Nov 25, 2025 | 1,800.00 | 2,000.00 | 1,800.00 | 1,810.00 | 1,810.00 | -4.64% | 2,719 |
| Nov 24, 2025 | 1,744.00 | 1,990.00 | 1,744.00 | 1,898.00 | 1,898.00 | 0.16% | 1,924 |
| Nov 21, 2025 | 2,000.00 | 2,000.00 | 1,793.00 | 1,895.00 | 1,895.00 | 0.91% | 659 |
| Nov 20, 2025 | 2,045.00 | 2,045.00 | 1,780.00 | 1,878.00 | 1,878.00 | 3.87% | 3,448 |
| Nov 19, 2025 | 1,943.00 | 1,943.00 | 1,785.00 | 1,808.00 | 1,808.00 | -7.04% | 2,499 |
| Nov 18, 2025 | 1,990.00 | 1,990.00 | 1,815.00 | 1,945.00 | 1,945.00 | 7.28% | 36 |
| Nov 17, 2025 | 1,899.00 | 2,040.00 | 1,805.00 | 1,813.00 | 1,813.00 | -4.53% | 8,215 |
| Nov 14, 2025 | 1,999.00 | 1,999.00 | 1,779.00 | 1,899.00 | 1,899.00 | 5.27% | 7,313 |
| Nov 13, 2025 | 1,801.00 | 1,885.00 | 1,800.00 | 1,804.00 | 1,804.00 | -4.40% | 3,291 |
| Nov 12, 2025 | 1,810.00 | 1,955.00 | 1,800.00 | 1,887.00 | 1,887.00 | -3.58% | 3,989 |
| Nov 11, 2025 | 2,000.00 | 2,040.00 | 1,810.00 | 1,957.00 | 1,957.00 | 3.00% | 1,322 |
| Nov 10, 2025 | 1,797.00 | 1,900.00 | 1,760.00 | 1,900.00 | 1,900.00 | 6.15% | 8,019 |
| Nov 7, 2025 | 1,805.00 | 1,805.00 | 1,740.00 | 1,790.00 | 1,790.00 | -0.11% | 2,182 |
| Nov 6, 2025 | 1,779.00 | 1,800.00 | 1,730.00 | 1,792.00 | 1,792.00 | 0.73% | 3,667 |
| Nov 5, 2025 | 1,795.00 | 1,795.00 | 1,731.00 | 1,779.00 | 1,779.00 | -0.89% | 1,755 |
| Nov 4, 2025 | 2,065.00 | 2,065.00 | 1,783.00 | 1,795.00 | 1,795.00 | -1.16% | 3,182 |
| Nov 3, 2025 | 1,830.00 | 1,830.00 | 1,730.00 | 1,816.00 | 1,816.00 | 0.17% | 3,597 |
| Oct 31, 2025 | 1,849.00 | 1,849.00 | 1,790.00 | 1,813.00 | 1,813.00 | 0.50% | 2,671 |
| Oct 30, 2025 | 1,849.00 | 1,849.00 | 1,790.00 | 1,804.00 | 1,804.00 | -1.64% | 4,196 |
| Oct 29, 2025 | 1,918.00 | 1,918.00 | 1,810.00 | 1,834.00 | 1,834.00 | -4.43% | 3,276 |
| Oct 28, 2025 | 1,803.00 | 1,998.00 | 1,800.00 | 1,919.00 | 1,919.00 | 6.43% | 2,332 |
| Oct 27, 2025 | 2,065.00 | 2,065.00 | 1,800.00 | 1,803.00 | 1,803.00 | -0.44% | 7,392 |
| Oct 24, 2025 | 2,070.00 | 2,070.00 | 1,799.00 | 1,811.00 | 1,811.00 | -0.33% | 4,943 |
| Oct 23, 2025 | 2,075.00 | 2,075.00 | 1,600.00 | 1,817.00 | 1,817.00 | - | 6,469 |
| Oct 22, 2025 | 1,800.00 | 1,889.00 | 1,800.00 | 1,817.00 | 1,817.00 | -0.71% | 3,409 |
| Oct 21, 2025 | 1,869.00 | 1,869.00 | 1,810.00 | 1,830.00 | 1,830.00 | -2.09% | 3,289 |
| Oct 20, 2025 | 2,065.00 | 2,065.00 | 1,800.00 | 1,869.00 | 1,869.00 | 3.03% | 2,212 |
| Oct 17, 2025 | 1,998.00 | 1,998.00 | 1,812.00 | 1,814.00 | 1,814.00 | -0.93% | 8,455 |
| Oct 16, 2025 | 1,800.00 | 1,832.00 | 1,780.00 | 1,831.00 | 1,831.00 | -0.60% | 5,560 |
| Oct 15, 2025 | 1,900.00 | 1,900.00 | 1,810.00 | 1,842.00 | 1,842.00 | 0.16% | 24,740 |
| Oct 14, 2025 | 1,840.00 | 1,850.00 | 1,800.00 | 1,839.00 | 1,839.00 | -0.05% | 3,690 |
| Oct 13, 2025 | 2,095.00 | 2,095.00 | 1,810.00 | 1,840.00 | 1,840.00 | -7.30% | 8,376 |
| Oct 10, 2025 | 1,891.00 | 2,150.00 | 1,830.00 | 1,985.00 | 1,985.00 | 4.97% | 1,795 |
| Oct 2, 2025 | 1,900.00 | 1,900.00 | 1,835.00 | 1,891.00 | 1,891.00 | 2.16% | 7,294 |
| Oct 1, 2025 | 1,860.00 | 1,860.00 | 1,805.00 | 1,851.00 | 1,851.00 | 2.78% | 1,815 |
| Sep 30, 2025 | 2,095.00 | 2,095.00 | 1,800.00 | 1,801.00 | 1,801.00 | -1.91% | 1,120 |
| Sep 29, 2025 | 1,822.00 | 1,869.00 | 1,820.00 | 1,836.00 | 1,836.00 | 0.88% | 1,116 |
| Sep 26, 2025 | 1,810.00 | 1,870.00 | 1,760.00 | 1,820.00 | 1,820.00 | -0.55% | 9,464 |
| Sep 25, 2025 | 1,865.00 | 1,999.00 | 1,820.00 | 1,830.00 | 1,830.00 | -1.82% | 739 |
| Sep 24, 2025 | 2,155.00 | 2,155.00 | 1,800.00 | 1,864.00 | 1,864.00 | -1.01% | 5,013 |
| Sep 23, 2025 | 1,997.00 | 1,997.00 | 1,810.00 | 1,883.00 | 1,883.00 | -0.69% | 5,057 |
| Sep 22, 2025 | 1,890.00 | 2,000.00 | 1,812.00 | 1,896.00 | 1,896.00 | 0.32% | 6,571 |