Koas Co., Ltd(KR:071950)
â‚©929.00-47.00 (-4.82%)
KR:071950
Koas Co., Ltd historical prices
â‚©929.00
At close:-47.00 (-4.82%)
Want to see KR:071950 full AI Analyst Report?
Koas Co., Ltd (071950) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,060.00 | 1,087.00 | 916.00 | 929.00 | 929.00 | -4.82% | 380,916 | 3.41 |
| Nov 10, 2026 | 720.00 | 976.00 | 720.00 | 976.00 | 976.00 | +3.17% | 492,166 | 4.71 |
| Nov 09, 2026 | 946.00 | 946.00 | 663.00 | 751.00 | 751.00 | -20.61% | 811,291 | 8.80 |
| Nov 06, 2026 | 954.00 | 981.00 | 918.00 | 946.00 | 946.00 | -3.96% | 30,449 | 0.33 |
| Nov 05, 2026 | 955.00 | 986.00 | 916.00 | 985.00 | 985.00 | -1.40% | 69,322 | 0.75 |
| Nov 04, 2026 | 924.00 | 1,105.00 | 924.00 | 999.00 | 999.00 | +8.47% | 109,120 | 1.16 |
| Nov 03, 2026 | 952.00 | 996.00 | 912.00 | 921.00 | 921.00 | -3.46% | 68,384 | 0.70 |
| Nov 02, 2026 | 1,000.00 | 1,066.00 | 901.00 | 954.00 | 954.00 | -10.34% | 110,690 | 0.99 |
| Oct 30, 2026 | 1,064.00 | 1,212.00 | 1,050.00 | 1,064.00 | 1,064.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1,211.00 | 1,212.00 | 1,050.00 | 1,064.00 | 1,064.00 | -12.21% | 137,246 | 1.11 |
| Oct 28, 2026 | 1,408.00 | 1,580.00 | 1,199.00 | 1,212.00 | 1,212.00 | -3.58% | 796,315 | 6.87 |
| Oct 27, 2026 | 1,311.00 | 1,360.00 | 1,228.00 | 1,257.00 | 1,257.00 | -4.84% | 85,851 | 0.74 |
| Oct 26, 2026 | 1,422.00 | 1,422.00 | 1,318.00 | 1,321.00 | 1,321.00 | -7.82% | 38,554 | 0.33 |
| Oct 23, 2026 | 1,455.00 | 1,468.00 | 1,399.00 | 1,433.00 | 1,433.00 | -2.91% | 29,619 | 0.25 |
| Oct 22, 2026 | 1,425.00 | 1,499.00 | 1,425.00 | 1,476.00 | 1,476.00 | +0.07% | 16,575 | 0.14 |
| Oct 21, 2026 | 1,492.00 | 1,523.00 | 1,459.00 | 1,475.00 | 1,475.00 | -1.67% | 17,518 | 0.15 |
| Oct 20, 2026 | 1,510.00 | 1,598.00 | 1,451.00 | 1,500.00 | 1,500.00 | -3.04% | 90,712 | 0.75 |
| Oct 19, 2026 | 1,433.00 | 1,567.00 | 1,401.00 | 1,547.00 | 1,547.00 | +8.56% | 112,823 | 0.93 |
| Oct 16, 2026 | 1,379.00 | 1,494.00 | 1,379.00 | 1,425.00 | 1,425.00 | +3.34% | 41,926 | 0.34 |
| Oct 15, 2026 | 1,450.00 | 1,450.00 | 1,364.00 | 1,379.00 | 1,379.00 | -4.90% | 26,969 | 0.19 |
| Oct 14, 2026 | 1,421.00 | 1,540.00 | 1,421.00 | 1,450.00 | 1,450.00 | +2.04% | 17,429 | 0.12 |
| Oct 13, 2026 | 1,469.00 | 1,469.00 | 1,403.00 | 1,421.00 | 1,421.00 | -3.27% | 14,952 | 0.09 |
| Oct 12, 2026 | 1,520.00 | 1,600.00 | 1,460.00 | 1,469.00 | 1,469.00 | -3.36% | 44,626 | 0.25 |
| Oct 09, 2026 | 1,520.00 | 1,520.00 | 1,423.00 | 1,520.00 | 1,520.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,447.00 | 1,520.00 | 1,423.00 | 1,520.00 | 1,520.00 | +4.25% | 104,149 | 0.57 |
| Oct 07, 2026 | 1,550.00 | 1,559.00 | 1,437.00 | 1,458.00 | 1,458.00 | -4.46% | 135,568 | 0.74 |
| Oct 06, 2026 | 1,660.00 | 1,668.00 | 1,503.00 | 1,526.00 | 1,526.00 | -6.44% | 306,415 | 1.72 |
| Oct 05, 2026 | 1,631.00 | 1,662.00 | 1,618.00 | 1,631.00 | 1,631.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,644.00 | 1,662.00 | 1,618.00 | 1,631.00 | 1,631.00 | -0.49% | 47,979 | 0.27 |
| Oct 01, 2026 | 1,610.00 | 1,651.00 | 1,560.00 | 1,639.00 | 1,639.00 | +1.86% | 66,912 | 0.38 |
| Sep 30, 2026 | 1,921.00 | 1,921.00 | 1,585.00 | 1,609.00 | 1,609.00 | -16.29% | 784,863 | 4.72 |
| Sep 29, 2026 | 1,892.00 | 1,931.00 | 1,890.00 | 1,922.00 | 1,922.00 | +0.37% | 38,296 | 0.23 |
| Sep 28, 2026 | 1,830.00 | 1,929.00 | 1,760.00 | 1,915.00 | 1,915.00 | +7.58% | 109,068 | 0.66 |
| Sep 25, 2026 | 1,780.00 | 1,824.00 | 1,717.00 | 1,780.00 | 1,780.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,780.00 | 1,824.00 | 1,717.00 | 1,780.00 | 1,780.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,775.00 | 1,824.00 | 1,717.00 | 1,780.00 | 1,780.00 | -0.84% | 104,857 | 0.63 |
| Sep 22, 2026 | 1,800.00 | 1,827.00 | 1,710.00 | 1,795.00 | 1,795.00 | -0.28% | 46,525 | 0.28 |
| Sep 21, 2026 | 1,840.00 | 1,840.00 | 1,790.00 | 1,800.00 | 1,800.00 | -0.33% | 24,364 | 0.15 |
| Sep 18, 2026 | 1,831.00 | 1,847.00 | 1,802.00 | 1,806.00 | 1,806.00 | -1.37% | 30,396 | 0.18 |
| Sep 17, 2026 | 1,880.00 | 1,949.00 | 1,831.00 | 1,831.00 | 1,831.00 | -6.10% | 62,054 | 0.37 |
| Sep 16, 2026 | 1,858.00 | 1,950.00 | 1,766.00 | 1,950.00 | 1,950.00 | +9.00% | 75,022 | 0.44 |
| Sep 15, 2026 | 1,800.00 | 1,820.00 | 1,752.00 | 1,789.00 | 1,789.00 | -2.40% | 22,308 | 0.13 |
| Sep 14, 2026 | 1,990.00 | 1,990.00 | 1,801.00 | 1,833.00 | 1,833.00 | -11.66% | 130,478 | 0.77 |
| Sep 11, 2026 | 1,943.00 | 2,075.00 | 1,903.00 | 2,075.00 | 2,075.00 | +5.17% | 336,983 | 2.04 |
| Sep 10, 2026 | 1,900.00 | 1,974.00 | 1,887.00 | 1,973.00 | 1,973.00 | -0.05% | 54,125 | 0.33 |
| Sep 09, 2026 | 1,947.00 | 1,976.00 | 1,881.00 | 1,974.00 | 1,974.00 | -0.15% | 158,046 | 0.95 |
| Sep 08, 2026 | 1,849.00 | 1,978.00 | 1,794.00 | 1,977.00 | 1,977.00 | +6.92% | 72,355 | 0.43 |
| Sep 07, 2026 | 1,816.00 | 1,870.00 | 1,751.00 | 1,849.00 | 1,849.00 | +0.76% | 50,333 | 0.30 |
| Sep 04, 2026 | 1,819.00 | 1,850.00 | 1,753.00 | 1,835.00 | 1,835.00 | -0.11% | 26,389 | 0.16 |
| Sep 03, 2026 | 1,759.00 | 1,850.00 | 1,680.00 | 1,837.00 | 1,837.00 | +4.43% | 58,254 | 0.34 |
