CoAsia Corporation (KOSDAQ:045970)
South Korea · Delayed Price · Currency is KRW 7,400.00
-120.00 (-1.60%)
At close: Sep 19, 2025
CoAsia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,540.00 | 7,590.00 | 7,210.00 | 7,400.00 | 7,400.00 | -1.60% | 556,820 |
| Sep 18, 2025 | 7,390.00 | 7,630.00 | 7,270.00 | 7,520.00 | 7,520.00 | 3.30% | 902,792 |
| Sep 17, 2025 | 7,100.00 | 7,330.00 | 6,890.00 | 7,280.00 | 7,280.00 | -0.14% | 827,109 |
| Sep 16, 2025 | 7,200.00 | 7,470.00 | 6,940.00 | 7,290.00 | 7,290.00 | 4.14% | 2,164,311 |
| Sep 15, 2025 | 6,520.00 | 7,000.00 | 6,430.00 | 7,000.00 | 7,000.00 | 10.58% | 1,497,698 |
| Sep 12, 2025 | 6,230.00 | 6,450.00 | 6,100.00 | 6,330.00 | 6,330.00 | 2.26% | 815,314 |
| Sep 11, 2025 | 6,420.00 | 6,420.00 | 6,120.00 | 6,190.00 | 6,190.00 | -1.43% | 336,803 |
| Sep 10, 2025 | 6,330.00 | 6,400.00 | 6,080.00 | 6,280.00 | 6,280.00 | 0.80% | 633,948 |
| Sep 9, 2025 | 6,030.00 | 6,420.00 | 6,020.00 | 6,230.00 | 6,230.00 | 5.59% | 1,557,656 |
| Sep 8, 2025 | 5,650.00 | 5,930.00 | 5,510.00 | 5,900.00 | 5,900.00 | 4.42% | 693,635 |
| Sep 5, 2025 | 5,580.00 | 5,700.00 | 5,380.00 | 5,650.00 | 5,650.00 | 3.48% | 460,897 |
| Sep 4, 2025 | 5,720.00 | 5,740.00 | 5,440.00 | 5,460.00 | 5,460.00 | -4.71% | 426,044 |
| Sep 3, 2025 | 5,980.00 | 5,980.00 | 5,640.00 | 5,730.00 | 5,730.00 | -3.86% | 413,002 |
| Sep 2, 2025 | 6,020.00 | 6,120.00 | 5,840.00 | 5,960.00 | 5,960.00 | - | 624,098 |
| Sep 1, 2025 | 5,800.00 | 6,010.00 | 5,620.00 | 5,960.00 | 5,960.00 | 0.17% | 642,772 |
| Aug 29, 2025 | 5,350.00 | 6,030.00 | 5,310.00 | 5,950.00 | 5,950.00 | 12.05% | 1,623,854 |
| Aug 28, 2025 | 5,290.00 | 5,590.00 | 5,150.00 | 5,310.00 | 5,310.00 | 0.38% | 267,708 |
| Aug 27, 2025 | 5,270.00 | 5,440.00 | 5,150.00 | 5,290.00 | 5,290.00 | -0.94% | 232,432 |
| Aug 26, 2025 | 5,150.00 | 5,350.00 | 4,995.00 | 5,340.00 | 5,340.00 | 1.33% | 404,011 |
| Aug 25, 2025 | 5,610.00 | 5,670.00 | 5,200.00 | 5,270.00 | 5,270.00 | -5.89% | 591,664 |
| Aug 22, 2025 | 5,800.00 | 5,850.00 | 5,560.00 | 5,600.00 | 5,600.00 | -2.44% | 492,143 |
| Aug 21, 2025 | 5,480.00 | 5,880.00 | 5,350.00 | 5,740.00 | 5,740.00 | 5.32% | 1,209,984 |
| Aug 20, 2025 | 5,150.00 | 5,480.00 | 5,100.00 | 5,450.00 | 5,450.00 | 3.81% | 991,132 |
| Aug 19, 2025 | 5,190.00 | 5,350.00 | 5,050.00 | 5,250.00 | 5,250.00 | 1.94% | 612,658 |
| Aug 18, 2025 | 5,180.00 | 5,230.00 | 4,940.00 | 5,150.00 | 5,150.00 | -0.58% | 650,397 |
| Aug 14, 2025 | 4,850.00 | 5,240.00 | 4,720.00 | 5,180.00 | 5,180.00 | 8.03% | 1,319,132 |
| Aug 13, 2025 | 4,595.00 | 4,935.00 | 4,595.00 | 4,795.00 | 4,795.00 | 5.38% | 702,752 |
| Aug 12, 2025 | 4,470.00 | 4,760.00 | 4,435.00 | 4,550.00 | 4,550.00 | 1.79% | 451,534 |
| Aug 11, 2025 | 4,640.00 | 4,685.00 | 4,450.00 | 4,470.00 | 4,470.00 | -3.25% | 352,276 |
| Aug 8, 2025 | 4,575.00 | 5,020.00 | 4,555.00 | 4,620.00 | 4,620.00 | 1.09% | 597,384 |
| Aug 7, 2025 | 4,965.00 | 5,110.00 | 4,500.00 | 4,570.00 | 4,570.00 | -3.79% | 788,488 |
| Aug 6, 2025 | 4,840.00 | 4,870.00 | 4,745.00 | 4,750.00 | 4,750.00 | -4.52% | 272,468 |
| Aug 5, 2025 | 5,090.00 | 5,200.00 | 4,750.00 | 4,975.00 | 4,975.00 | 0.51% | 841,567 |
| Aug 4, 2025 | 4,830.00 | 4,975.00 | 4,830.00 | 4,950.00 | 4,950.00 | 4.76% | 411,116 |
| Aug 1, 2025 | 4,880.00 | 4,880.00 | 4,685.00 | 4,725.00 | 4,725.00 | -2.78% | 282,131 |
| Jul 31, 2025 | 5,100.00 | 5,100.00 | 4,815.00 | 4,860.00 | 4,860.00 | -3.57% | 430,802 |
| Jul 30, 2025 | 5,050.00 | 5,330.00 | 4,950.00 | 5,040.00 | 5,040.00 | 0.80% | 1,955,390 |
| Jul 29, 2025 | 5,210.00 | 5,600.00 | 4,850.00 | 5,000.00 | 5,000.00 | 4.28% | 6,616,902 |
| Jul 28, 2025 | 3,790.00 | 4,795.00 | 3,775.00 | 4,795.00 | 4,795.00 | 29.95% | 4,301,938 |
| Jul 25, 2025 | 3,745.00 | 3,780.00 | 3,685.00 | 3,690.00 | 3,690.00 | -1.47% | 42,189 |
| Jul 24, 2025 | 3,930.00 | 3,980.00 | 3,700.00 | 3,745.00 | 3,745.00 | -4.59% | 155,781 |
| Jul 23, 2025 | 3,810.00 | 4,370.00 | 3,810.00 | 3,925.00 | 3,925.00 | 3.02% | 915,702 |
| Jul 22, 2025 | 3,830.00 | 3,865.00 | 3,772.00 | 3,810.00 | 3,810.00 | -0.52% | 46,450 |
| Jul 21, 2025 | 3,880.00 | 3,935.00 | 3,750.00 | 3,830.00 | 3,830.00 | -1.29% | 50,785 |
| Jul 18, 2025 | 3,825.00 | 3,920.00 | 3,795.00 | 3,880.00 | 3,880.00 | 1.70% | 97,306 |
| Jul 17, 2025 | 3,615.00 | 3,915.00 | 3,565.00 | 3,815.00 | 3,815.00 | 5.53% | 142,642 |
| Jul 16, 2025 | 3,605.00 | 3,625.00 | 3,550.00 | 3,615.00 | 3,615.00 | 0.28% | 49,198 |
| Jul 15, 2025 | 3,565.00 | 3,635.00 | 3,560.00 | 3,605.00 | 3,605.00 | 0.28% | 29,282 |
| Jul 14, 2025 | 3,675.00 | 3,680.00 | 3,585.00 | 3,595.00 | 3,595.00 | -2.18% | 36,478 |
| Jul 11, 2025 | 3,640.00 | 3,715.00 | 3,610.00 | 3,675.00 | 3,675.00 | 0.68% | 58,084 |