Stock listing
KRX:102950 AHA Co., Ltd. (아하) 주가
Follow AHA Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:102950
₩1,727.00 KRW +27.00 (+1.6%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₩1,651.00 – ₩1,899.00 KRWOct 30, 2026
- Volume
- 221 sharesOct 30, 2026
- 52-week range
- ₩1,149.00 – ₩3,400.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩2.97M KRWMedian day 1,231 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:102950 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,727.00 | +27.00 | +1.6% | ₩1,899.00 | ₩1,899.00 | ₩1,651.00 | 221 | |
| ₩1,700.00 | +27.00 | +1.6% | ₩1,673.00 | ₩1,700.00 | ₩1,650.00 | 2,114 | |
| ₩1,673.00 | -25.00 | -1.5% | ₩1,675.00 | ₩1,675.00 | ₩1,628.00 | 719 | |
| ₩1,698.00 | +41.00 | +2.5% | ₩1,800.00 | ₩1,800.00 | ₩1,630.00 | 503 | |
| ₩1,657.00 | -8.00 | -0.5% | ₩1,645.00 | ₩1,664.00 | ₩1,629.00 | 334 | |
| ₩1,665.00 | +25.00 | +1.5% | ₩1,640.00 | ₩1,670.00 | ₩1,635.00 | 2,511 | |
| ₩1,640.00 | -38.00 | -2.3% | ₩1,928.00 | ₩1,928.00 | ₩1,600.00 | 3,843 | |
| ₩1,678.00 | -21.00 | -1.2% | ₩1,652.00 | ₩1,949.00 | ₩1,650.00 | 1,584 | |
| ₩1,699.00 | -1.00 | -0.1% | ₩1,660.00 | ₩1,700.00 | ₩1,660.00 | 1,665 | |
| ₩1,700.00 | -25.00 | -1.4% | ₩1,650.00 | ₩1,720.00 | ₩1,650.00 | 890 | |
| ₩1,725.00 | +46.00 | +2.7% | ₩1,679.00 | ₩1,896.00 | ₩1,607.00 | 3,700 | |
| ₩1,679.00 | -111.00 | -6.2% | ₩1,602.00 | ₩1,990.00 | ₩1,602.00 | 4,121 | |
| ₩1,790.00 | -48.00 | -2.6% | ₩1,838.00 | ₩1,980.00 | ₩1,700.00 | 204 | |
| ₩1,838.00 | -11.00 | -0.6% | ₩2,000.00 | ₩2,000.00 | ₩1,700.00 | 2,086 | |
| ₩1,849.00 | -6.00 | -0.3% | ₩1,855.00 | ₩1,855.00 | ₩1,701.00 | 1,049 | |
| ₩1,855.00 | -5.00 | -0.3% | ₩1,898.00 | ₩1,898.00 | ₩1,721.00 | 30 | |
| ₩1,860.00 | -8.00 | -0.4% | ₩1,868.00 | ₩1,868.00 | ₩1,751.00 | 4 | |
| ₩1,868.00 | +93.00 | +5.2% | ₩1,900.00 | ₩1,900.00 | ₩1,653.00 | 78 | |
| ₩1,775.00 | +25.00 | +1.4% | ₩1,652.00 | ₩1,989.00 | ₩1,652.00 | 1,130 | |
| ₩1,750.00 | -86.00 | -4.7% | ₩1,836.00 | ₩1,836.00 | ₩1,702.00 | 2,662 | |
| ₩1,836.00 | -3.00 | -0.2% | ₩1,656.00 | ₩1,997.00 | ₩1,656.00 | 1,343 | |
| ₩1,839.00 | -30.00 | -1.6% | ₩1,690.00 | ₩2,000.00 | ₩1,690.00 | 968 | |
| ₩1,869.00 | +116.00 | +6.6% | ₩1,900.00 | ₩1,900.00 | ₩1,652.00 | 1,241 | |
| ₩1,753.00 | +6.00 | +0.3% | ₩1,998.00 | ₩1,998.00 | ₩1,700.00 | 1,771 | |
| ₩1,747.00 | -2.00 | -0.1% | ₩1,996.00 | ₩1,996.00 | ₩1,696.00 | 1,220 | |
| ₩1,749.00 | -129.00 | -6.9% | ₩2,090.00 | ₩2,090.00 | ₩1,660.00 | 1,771 | |
| ₩1,878.00 | -18.00 | -0.9% | ₩2,075.00 | ₩2,075.00 | ₩1,711.00 | 88 | |
| ₩1,896.00 | +193.00 | +11.3% | ₩1,626.00 | ₩1,949.00 | ₩1,626.00 | 3,362 | |
| ₩1,703.00 | -166.00 | -8.9% | ₩2,095.00 | ₩2,095.00 | ₩1,677.00 | 200 | |
| ₩1,869.00 | +189.00 | +11.3% | ₩1,932.00 | ₩1,932.00 | ₩1,660.00 | 1,518 | |
| ₩1,680.00 | +1.00 | +0.1% | ₩1,915.00 | ₩1,915.00 | ₩1,633.00 | 667 | |
| ₩1,679.00 | -18.00 | -1.1% | ₩1,610.00 | ₩1,728.00 | ₩1,610.00 | 3,023 | |
| ₩1,697.00 | -47.00 | -2.7% | ₩1,640.00 | ₩1,888.00 | ₩1,640.00 | 4,205 | |
| ₩1,744.00 | -123.00 | -6.6% | ₩1,997.00 | ₩1,997.00 | ₩1,660.00 | 885 | |
| ₩1,867.00 | +163.00 | +9.6% | ₩1,747.00 | ₩1,900.00 | ₩1,650.00 | 1,244 | |
| ₩1,704.00 | +34.00 | +2.0% | ₩1,750.00 | ₩1,750.00 | ₩1,602.00 | 256 | |
| ₩1,670.00 | +31.00 | +1.9% | ₩1,562.00 | ₩1,869.00 | ₩1,562.00 | 1,454 | |
| ₩1,639.00 | +12.00 | +0.7% | ₩1,560.00 | ₩1,640.00 | ₩1,560.00 | 5,368 | |
| ₩1,627.00 | -4.00 | -0.2% | ₩1,870.00 | ₩1,870.00 | ₩1,561.00 | 3,590 | |
| ₩1,631.00 | -64.00 | -3.8% | ₩1,928.00 | ₩1,930.00 | ₩1,610.00 | 2,922 | |
| ₩1,695.00 | +29.00 | +1.7% | ₩1,898.00 | ₩1,898.00 | ₩1,605.00 | 1,306 | |
| ₩1,666.00 | -54.00 | -3.1% | ₩1,700.00 | ₩1,700.00 | ₩1,655.00 | 1,430 | |
| ₩1,720.00 | -28.00 | -1.6% | ₩1,635.00 | ₩1,735.00 | ₩1,635.00 | 628 | |
| ₩1,748.00 | -20.00 | -1.1% | ₩1,948.00 | ₩1,948.00 | ₩1,646.00 | 1,292 | |
| ₩1,768.00 | +88.00 | +5.2% | ₩1,903.00 | ₩1,903.00 | ₩1,620.00 | 4,888 | |
| ₩1,680.00 | +25.00 | +1.5% | ₩1,898.00 | ₩1,898.00 | ₩1,655.00 | 695 | |
| ₩1,655.00 | -83.00 | -4.8% | ₩1,790.00 | ₩1,790.00 | ₩1,647.00 | 5,324 | |
| ₩1,738.00 | +38.00 | +2.2% | ₩1,621.00 | ₩1,948.00 | ₩1,621.00 | 6,379 | |
| ₩1,700.00 | -125.00 | -6.8% | ₩1,821.00 | ₩1,821.00 | ₩1,660.00 | 942 | |
| ₩1,825.00 | +145.00 | +8.6% | ₩1,690.00 | ₩1,929.00 | ₩1,645.00 | 1,090 | |
| ₩1,680.00 | -68.00 | -3.9% | ₩1,988.00 | ₩1,988.00 | ₩1,667.00 | 1,141 | |
| ₩1,748.00 | +5.00 | +0.3% | ₩1,650.00 | ₩1,988.00 | ₩1,650.00 | 881 | |
| ₩1,743.00 | -7.00 | -0.4% | ₩1,998.00 | ₩1,998.00 | ₩1,656.00 | 425 | |
| ₩1,750.00 | -134.00 | -7.1% | ₩2,035.00 | ₩2,035.00 | ₩1,612.00 | 1,716 | |
| ₩1,884.00 | -1.00 | -0.1% | ₩1,890.00 | ₩2,030.00 | ₩1,700.00 | 638 | |
| ₩1,885.00 | +93.00 | +5.2% | ₩1,886.00 | ₩1,886.00 | ₩1,700.00 | 400 | |
| ₩1,792.00 | 0.00 | 0.0% | ₩1,792.00 | ₩1,792.00 | ₩1,792.00 | 39 | |
| ₩1,792.00 | -94.00 | -5.0% | ₩1,886.00 | ₩1,886.00 | ₩1,666.00 | 409 | |
| ₩1,886.00 | +136.00 | +7.8% | ₩1,610.00 | ₩1,889.00 | ₩1,610.00 | 649 | |
| ₩1,750.00 | +105.00 | +6.4% | ₩1,638.00 | ₩1,880.00 | ₩1,635.00 | 326 | |
| ₩1,645.00 | -182.00 | -10.0% | ₩1,999.00 | ₩1,999.00 | ₩1,625.00 | 8,186 | |
| ₩1,827.00 | -23.00 | -1.2% | ₩1,850.00 | ₩1,850.00 | ₩1,600.00 | 1,720 |
- Ticker
- KRX:102950
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about AHA Co., Ltd.