Koas Co., Ltd 071950
KRX · South Korea · Producer Manufacturing
KRW 1,631.00-8.00 (-0.49%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,631.00 | -0.49% | KRW 1,644.00 | KRW 1,662.00 | KRW 1,618.00 | 47.98K |
| 2026-10-01 | KRW 1,639.00 | +1.86% | KRW 1,610.00 | KRW 1,651.00 | KRW 1,560.00 | 66.91K |
| 2026-09-30 | KRW 1,609.00 | -16.29% | KRW 1,921.00 | KRW 1,921.00 | KRW 1,585.00 | 784.86K |
| 2026-09-29 | KRW 1,922.00 | +0.37% | KRW 1,892.00 | KRW 1,931.00 | KRW 1,890.00 | 38.30K |
| 2026-09-28 | KRW 1,915.00 | +7.58% | KRW 1,830.00 | KRW 1,929.00 | KRW 1,760.00 | 109.07K |
| 2026-09-23 | KRW 1,780.00 | -0.84% | KRW 1,775.00 | KRW 1,824.00 | KRW 1,717.00 | 104.86K |
| 2026-09-22 | KRW 1,795.00 | -0.28% | KRW 1,800.00 | KRW 1,827.00 | KRW 1,710.00 | 46.53K |
| 2026-09-21 | KRW 1,800.00 | -0.33% | KRW 1,840.00 | KRW 1,840.00 | KRW 1,790.00 | 24.36K |
| 2026-09-18 | KRW 1,806.00 | -1.37% | KRW 1,831.00 | KRW 1,847.00 | KRW 1,802.00 | 30.40K |
| 2026-09-17 | KRW 1,831.00 | -6.10% | KRW 1,880.00 | KRW 1,949.00 | KRW 1,831.00 | 62.05K |
| 2026-09-16 | KRW 1,950.00 | +9.00% | KRW 1,858.00 | KRW 1,950.00 | KRW 1,766.00 | 75.02K |
| 2026-09-15 | KRW 1,789.00 | -2.40% | KRW 1,800.00 | KRW 1,820.00 | KRW 1,752.00 | 24.93K |
| 2026-09-14 | KRW 1,833.00 | -11.66% | KRW 1,990.00 | KRW 1,990.00 | KRW 1,801.00 | 130.48K |
| 2026-09-11 | KRW 2,075.00 | +5.17% | KRW 1,943.00 | KRW 2,075.00 | KRW 1,903.00 | 336.98K |
| 2026-09-10 | KRW 1,973.00 | -0.05% | KRW 1,900.00 | KRW 1,974.00 | KRW 1,887.00 | 54.13K |
| 2026-09-09 | KRW 1,974.00 | -0.15% | KRW 1,947.00 | KRW 1,976.00 | KRW 1,881.00 | 158.05K |
| 2026-09-08 | KRW 1,977.00 | +6.92% | KRW 1,849.00 | KRW 1,978.00 | KRW 1,794.00 | 72.36K |
| 2026-09-07 | KRW 1,849.00 | +0.76% | KRW 1,816.00 | KRW 1,870.00 | KRW 1,751.00 | 50.33K |
| 2026-09-04 | KRW 1,835.00 | -0.11% | KRW 1,819.00 | KRW 1,850.00 | KRW 1,753.00 | 26.39K |
| 2026-09-03 | KRW 1,837.00 | +4.43% | KRW 1,759.00 | KRW 1,850.00 | KRW 1,680.00 | 58.25K |
| 2026-09-02 | KRW 1,759.00 | -2.49% | KRW 1,804.00 | KRW 1,896.00 | KRW 1,741.00 | 58.91K |
| 2026-09-01 | KRW 1,804.00 | +5.01% | KRW 1,784.00 | KRW 1,845.00 | KRW 1,700.00 | 57.17K |
| 2026-08-31 | KRW 1,718.00 | +3.49% | KRW 1,710.00 | KRW 1,730.00 | KRW 1,616.00 | 46.56K |
| 2026-08-28 | KRW 1,660.00 | +3.75% | KRW 1,640.00 | KRW 1,741.00 | KRW 1,608.00 | 52.75K |
| 2026-08-27 | KRW 1,600.00 | +0.63% | KRW 1,590.00 | KRW 1,650.00 | KRW 1,589.00 | 47.87K |
| 2026-08-26 | KRW 1,590.00 | -1.49% | KRW 1,615.00 | KRW 1,618.00 | KRW 1,570.00 | 36.21K |
| 2026-08-25 | KRW 1,614.00 | -0.12% | KRW 1,616.00 | KRW 1,642.00 | KRW 1,590.00 | 24.52K |
| 2026-08-24 | KRW 1,616.00 | -3.64% | KRW 1,677.00 | KRW 1,677.00 | KRW 1,600.00 | 112.85K |
| 2026-08-21 | KRW 1,677.00 | -5.20% | KRW 1,754.00 | KRW 1,754.00 | KRW 1,630.00 | 77.86K |
| 2026-08-20 | KRW 1,769.00 | -1.72% | KRW 1,800.00 | KRW 1,800.00 | KRW 1,720.00 | 76.14K |
| 2026-08-19 | KRW 1,800.00 | +2.10% | KRW 1,747.00 | KRW 1,852.00 | KRW 1,685.00 | 61.07K |
| 2026-08-18 | KRW 1,763.00 | +2.08% | KRW 1,728.00 | KRW 2,085.00 | KRW 1,728.00 | 333.42K |
| 2026-08-14 | KRW 1,727.00 | -0.17% | KRW 1,795.00 | KRW 1,795.00 | KRW 1,700.00 | 40.19K |
| 2026-08-13 | KRW 1,730.00 | -2.43% | KRW 1,773.00 | KRW 1,774.00 | KRW 1,700.00 | 46.36K |
| 2026-08-12 | KRW 1,773.00 | -1.55% | KRW 1,801.00 | KRW 1,820.00 | KRW 1,750.00 | 34.66K |
| 2026-08-11 | KRW 1,801.00 | -0.88% | KRW 1,810.00 | KRW 1,818.00 | KRW 1,778.00 | 65.08K |
| 2026-08-10 | KRW 1,817.00 | -2.21% | KRW 1,860.00 | KRW 1,921.00 | KRW 1,769.00 | 84.58K |
| 2026-08-07 | KRW 1,858.00 | -2.77% | KRW 1,911.00 | KRW 1,935.00 | KRW 1,750.00 | 192.85K |
| 2026-08-06 | KRW 1,911.00 | -9.00% | KRW 2,100.00 | KRW 2,100.00 | KRW 1,911.00 | 307.20K |
| 2026-08-05 | KRW 2,100.00 | +2.19% | KRW 2,080.00 | KRW 2,150.00 | KRW 1,750.00 | 973.41K |
| 2026-08-04 | KRW 2,055.00 | +0.74% | KRW 2,040.00 | KRW 2,075.00 | KRW 1,837.00 | 356.94K |
| 2026-08-03 | KRW 2,040.00 | +10.39% | KRW 2,010.00 | KRW 2,130.00 | KRW 1,800.00 | 507.31K |
| 2026-07-31 | KRW 1,848.00 | +29.96% | KRW 1,516.00 | KRW 1,848.00 | KRW 1,429.00 | 321.97K |
| 2026-07-30 | KRW 1,422.00 | +0.49% | KRW 1,384.00 | KRW 1,456.00 | KRW 1,373.00 | 66.74K |
| 2026-07-29 | KRW 1,415.00 | -5.98% | KRW 1,515.00 | KRW 1,610.00 | KRW 1,317.00 | 146.27K |
| 2026-07-28 | KRW 1,505.00 | -3.40% | KRW 1,558.00 | KRW 1,558.00 | KRW 1,477.00 | 31.73K |
| 2026-07-27 | KRW 1,558.00 | 0.00% | KRW 1,558.00 | KRW 1,641.00 | KRW 1,490.00 | 91.38K |
| 2026-07-24 | KRW 1,558.00 | -5.06% | KRW 1,670.00 | KRW 1,670.00 | KRW 1,504.00 | 103.67K |
| 2026-07-23 | KRW 1,641.00 | -6.87% | KRW 1,763.00 | KRW 1,851.00 | KRW 1,604.00 | 179.24K |
| 2026-07-22 | KRW 1,762.00 | +0.69% | KRW 1,750.00 | KRW 1,875.00 | KRW 1,717.00 | 84.28K |
| 2026-07-21 | KRW 1,750.00 | -10.67% | KRW 1,930.00 | KRW 1,933.00 | KRW 1,702.00 | 280.67K |
| 2026-07-20 | KRW 1,959.00 | -29.02% | KRW 2,660.00 | KRW 2,725.00 | KRW 1,959.00 | 1.21M |
| 2026-07-16 | KRW 2,760.00 | +29.27% | KRW 2,090.00 | KRW 2,760.00 | KRW 2,040.00 | 2.04M |
| 2026-07-15 | KRW 2,135.00 | +0.95% | KRW 2,055.00 | KRW 2,335.00 | KRW 1,954.00 | 215.14K |
| 2026-07-14 | KRW 2,115.00 | -4.73% | KRW 2,220.00 | KRW 2,235.00 | KRW 2,000.00 | 112.74K |
| 2026-07-13 | KRW 2,220.00 | +14.67% | KRW 2,020.00 | KRW 2,265.00 | KRW 1,991.00 | 322.81K |
| 2026-07-10 | KRW 1,936.00 | +9.32% | KRW 1,771.00 | KRW 1,936.00 | KRW 1,733.00 | 82.03K |
| 2026-07-09 | KRW 1,771.00 | -3.07% | KRW 1,814.00 | KRW 1,814.00 | KRW 1,700.00 | 14.98K |
| 2026-07-08 | KRW 1,827.00 | +2.18% | KRW 1,788.00 | KRW 1,833.00 | KRW 1,681.00 | 22.95K |
| 2026-07-07 | KRW 1,788.00 | -0.11% | KRW 1,788.00 | KRW 1,809.00 | KRW 1,737.00 | 28.93K |
| 2026-07-06 | KRW 1,790.00 | -2.61% | KRW 1,905.00 | KRW 1,905.00 | KRW 1,745.00 | 46.12K |
| 2026-07-03 | KRW 1,838.00 | +1.16% | KRW 1,822.00 | KRW 1,990.00 | KRW 1,735.00 | 78.99K |
| 2026-07-02 | KRW 1,817.00 | -9.15% | KRW 2,045.00 | KRW 2,045.00 | KRW 1,817.00 | 32.73K |
| 2026-07-01 | KRW 2,000.00 | -1.23% | KRW 2,020.00 | KRW 2,075.00 | KRW 1,964.00 | 24.43K |
| 2026-06-30 | KRW 2,025.00 | -0.49% | KRW 2,035.00 | KRW 2,215.00 | KRW 1,957.00 | 57.75K |
| 2026-06-29 | KRW 2,035.00 | -0.49% | KRW 2,045.00 | KRW 2,175.00 | KRW 1,970.00 | 42.97K |
| 2026-06-26 | KRW 2,045.00 | -5.32% | KRW 2,135.00 | KRW 2,285.00 | KRW 1,950.00 | 60.63K |
| 2026-06-25 | KRW 2,160.00 | -1.14% | KRW 2,330.00 | KRW 2,330.00 | KRW 2,030.00 | 79.32K |
| 2026-06-24 | KRW 2,185.00 | +21.73% | KRW 1,780.00 | KRW 2,200.00 | KRW 1,751.00 | 104.65K |
| 2026-06-23 | KRW 1,795.00 | -7.47% | KRW 1,998.00 | KRW 2,050.00 | KRW 1,750.00 | 63.35K |
| 2026-06-22 | KRW 1,940.00 | +9.79% | KRW 1,839.00 | KRW 1,985.00 | KRW 1,750.00 | 105.34K |
| 2026-06-19 | KRW 1,767.00 | +3.27% | KRW 1,780.00 | KRW 1,890.00 | KRW 1,711.00 | 122.18K |
| 2026-06-18 | KRW 1,711.00 | -9.38% | KRW 1,888.00 | KRW 2,055.00 | KRW 1,650.00 | 149.52K |
| 2026-06-17 | KRW 1,888.00 | -0.68% | KRW 1,885.00 | KRW 1,900.00 | KRW 1,800.00 | 31.79K |
| 2026-06-16 | KRW 1,901.00 | +0.21% | KRW 1,999.00 | KRW 1,999.00 | KRW 1,850.00 | 48.70K |
| 2026-06-15 | KRW 1,897.00 | -9.02% | KRW 2,085.00 | KRW 2,290.00 | KRW 1,868.00 | 103.67K |
| 2026-06-12 | KRW 2,085.00 | -15.07% | KRW 2,455.00 | KRW 2,595.00 | KRW 2,040.00 | 227.28K |
| 2026-06-11 | KRW 2,455.00 | +8.87% | KRW 2,250.00 | KRW 2,500.00 | KRW 2,130.00 | 142.05K |
| 2026-06-10 | KRW 2,255.00 | -3.63% | KRW 2,245.00 | KRW 2,360.00 | KRW 2,150.00 | 5 |
| 2026-06-09 | KRW 2,340.00 | -1.68% | KRW 2,395.00 | KRW 2,490.00 | KRW 2,175.00 | 97.01K |
| 2026-06-08 | KRW 2,380.00 | -3.25% | KRW 2,320.00 | KRW 2,450.00 | KRW 2,195.00 | 77.52K |
| 2026-06-05 | KRW 2,460.00 | -3.91% | KRW 2,560.00 | KRW 2,650.00 | KRW 2,300.00 | 311.64K |
| 2026-06-04 | KRW 2,560.00 | +22.20% | KRW 2,155.00 | KRW 2,590.00 | KRW 2,155.00 | 390.75K |
| 2026-06-02 | KRW 2,095.00 | +5.59% | KRW 2,065.00 | KRW 2,195.00 | KRW 1,805.00 | 204.70K |
| 2026-06-01 | KRW 1,984.00 | -11.03% | KRW 2,230.00 | KRW 2,230.00 | KRW 1,950.00 | 112.49K |
| 2026-05-29 | KRW 2,230.00 | 0.00% | KRW 2,185.00 | KRW 2,275.00 | KRW 1,930.00 | 269.77K |
| 2026-05-28 | KRW 2,230.00 | +10.40% | KRW 2,020.00 | KRW 2,400.00 | KRW 1,910.00 | 242.34K |
| 2026-05-27 | KRW 2,020.00 | +0.25% | KRW 2,230.00 | KRW 2,300.00 | KRW 1,802.00 | 218.12K |
| 2026-05-26 | KRW 2,015.00 | +16.74% | KRW 1,762.00 | KRW 2,240.00 | KRW 1,762.00 | 436.92K |
| 2026-05-22 | KRW 1,726.00 | +11.35% | KRW 1,590.00 | KRW 1,740.00 | KRW 1,543.00 | 111.98K |