KOAS Co., Ltd. - 071950.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9,280	8,980	8,980	9,280	8,800	11,705
August 14, 2025	9,040	9,020	9,020	9,250	8,980	12,779
August 13, 2025	9,280	9,150	9,150	9,280	8,630	8,930
August 12, 2025	9,100	9,190	9,190	9,240	9,070	16,007
August 11, 2025	9,270	9,080	9,080	9,440	9,060	8,479
August 08, 2025	8,950	9,270	9,270	9,430	8,650	16,849
August 07, 2025	8,840	8,950	8,950	9,030	8,780	11,119
August 06, 2025	8,770	8,840	8,840	8,880	8,630	4,002
August 05, 2025	8,570	8,730	8,730	8,730	8,390	9,286
August 04, 2025	8,670	8,570	8,570	8,670	8,520	3,958
August 01, 2025	8,820	8,670	8,670	8,850	8,600	8,009
July 31, 2025	8,420	8,820	8,820	8,930	8,390	9,883
July 30, 2025	8,600	8,340	8,340	8,760	8,340	9,010
July 29, 2025	8,540	8,600	8,600	8,740	8,310	7,439
July 28, 2025	8,660	8,450	8,450	8,830	8,420	5,939
July 25, 2025	8,780	8,760	8,760	8,780	8,570	9,032
July 24, 2025	8,410	8,780	8,780	9,100	8,410	27,324
July 23, 2025	8,390	8,730	8,730	9,220	8,330	52,263
July 22, 2025	8,370	8,310	8,310	8,490	8,200	5,254
July 21, 2025	8,760	8,290	8,290	8,930	8,290	10,658
July 18, 2025	8,730	8,680	8,680	8,730	8,000	19,339
July 17, 2025	8,650	8,650	8,650	8,710	8,630	8,215
July 16, 2025	8,650	8,650	8,650	8,780	8,460	6,886
July 15, 2025	8,580	8,650	8,650	8,900	8,380	3,789
July 14, 2025	9,140	8,500	8,500	9,140	8,350	18,189
July 11, 2025	8,740	8,760	8,760	8,890	8,590	8,445
July 10, 2025	9,010	8,740	8,740	9,010	8,500	8,305
July 09, 2025	8,950	8,640	8,640	8,990	8,450	35,088
July 08, 2025	8,850	8,910	8,910	8,980	8,480	21,551
July 07, 2025	9,130	8,850	8,850	9,130	8,680	24,262
July 04, 2025	9,320	9,170	9,170	9,320	9,030	10,331
July 03, 2025	9,330	9,050	9,050	9,330	9,030	3,184
July 02, 2025	9,310	9,140	9,140	9,310	8,910	10,849
July 01, 2025	9,110	9,000	9,000	9,230	9,000	8,458
June 30, 2025	9,150	9,100	9,100	9,150	9,000	5,360
June 27, 2025	8,970	9,150	9,150	9,180	8,900	5,547
June 26, 2025	9,370	8,970	8,970	9,370	8,970	9,242
June 25, 2025	9,060	9,110	9,110	9,270	9,000	4,053
June 24, 2025	9,260	9,020	9,020	9,260	8,690	15,869
June 23, 2025	9,330	9,210	9,210	9,390	9,170	7,019
June 20, 2025	9,650	9,400	9,400	9,650	9,250	6,384
June 19, 2025	9,300	9,400	9,400	9,400	9,210	5,934
June 18, 2025	9,300	9,300	9,300	9,330	9,100	6,901
June 17, 2025	9,500	9,300	9,300	9,540	9,100	38,164
June 16, 2025	9,820	9,580	9,580	9,860	9,250	19,815
June 13, 2025	10,200	9,820	9,820	10,200	9,650	35,082
June 12, 2025	10,200	10,080	10,080	10,340	9,900	52,755
June 11, 2025	9,840	9,950	9,950	10,330	9,830	5,124
June 10, 2025	9,870	9,930	9,930	10,000	9,870	6,537
June 09, 2025	9,940	9,870	9,870	9,950	9,720	24,074
June 05, 2025	9,800	9,920	9,920	10,400	9,710	71,656
June 04, 2025	9,600	9,790	9,790	9,790	9,600	15,291
June 02, 2025	9,570	9,620	9,620	9,800	9,500	4,698
May 30, 2025	9,620	9,670	9,670	9,720	9,400	5,938
May 29, 2025	10,020	9,620	9,620	10,020	9,330	14,932
May 28, 2025	9,710	9,870	9,870	10,050	9,620	26,786
May 27, 2025	9,740	9,710	9,710	9,750	9,610	9,092
May 26, 2025	9,740	9,710	9,710	9,740	9,580	8,785
May 23, 2025	9,690	9,650	9,650	9,700	9,600	10,488
May 22, 2025	9,630	9,690	9,690	9,730	9,520	6,261

KOAS Co., Ltd. (071950.KS) KSC