CoAsia Corporation (KOSDAQ:045970)
South Korea · Delayed Price · Currency is KRW 6,310.00
-110.00 (-1.71%)
At close: Oct 30, 2025
CoAsia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6,420.00 | 6,630.00 | 6,300.00 | 6,310.00 | 6,310.00 | -1.71% | 274,650 |
| Oct 29, 2025 | 6,650.00 | 6,650.00 | 6,400.00 | 6,420.00 | 6,420.00 | -2.13% | 357,352 |
| Oct 28, 2025 | 6,770.00 | 6,780.00 | 6,510.00 | 6,560.00 | 6,560.00 | -3.10% | 262,522 |
| Oct 27, 2025 | 6,700.00 | 6,960.00 | 6,600.00 | 6,770.00 | 6,770.00 | 1.04% | 390,810 |
| Oct 24, 2025 | 7,050.00 | 7,130.00 | 6,700.00 | 6,700.00 | 6,700.00 | -3.74% | 366,482 |
| Oct 23, 2025 | 6,990.00 | 7,070.00 | 6,810.00 | 6,960.00 | 6,960.00 | -1.83% | 268,531 |
| Oct 22, 2025 | 7,320.00 | 7,320.00 | 6,930.00 | 7,090.00 | 7,090.00 | -3.14% | 413,190 |
| Oct 21, 2025 | 7,680.00 | 7,790.00 | 7,270.00 | 7,320.00 | 7,320.00 | -4.56% | 574,999 |
| Oct 20, 2025 | 7,460.00 | 7,740.00 | 7,340.00 | 7,670.00 | 7,670.00 | 3.23% | 584,945 |
| Oct 17, 2025 | 7,670.00 | 7,760.00 | 7,340.00 | 7,430.00 | 7,430.00 | -3.13% | 674,826 |
| Oct 16, 2025 | 7,210.00 | 7,730.00 | 7,000.00 | 7,670.00 | 7,670.00 | 6.38% | 1,138,791 |
| Oct 15, 2025 | 7,410.00 | 7,410.00 | 7,090.00 | 7,210.00 | 7,210.00 | -0.41% | 379,112 |
| Oct 14, 2025 | 7,800.00 | 7,850.00 | 7,100.00 | 7,240.00 | 7,240.00 | -4.74% | 986,265 |
| Oct 13, 2025 | 7,120.00 | 7,610.00 | 6,920.00 | 7,600.00 | 7,600.00 | 3.40% | 1,091,657 |
| Oct 10, 2025 | 6,540.00 | 7,350.00 | 6,500.00 | 7,350.00 | 7,350.00 | 15.93% | 1,339,785 |
| Oct 2, 2025 | 6,500.00 | 6,600.00 | 6,290.00 | 6,340.00 | 6,340.00 | 0.32% | 308,425 |
| Oct 1, 2025 | 6,310.00 | 6,500.00 | 6,310.00 | 6,320.00 | 6,320.00 | 0.48% | 265,601 |
| Sep 30, 2025 | 6,330.00 | 6,370.00 | 6,190.00 | 6,290.00 | 6,290.00 | 0.64% | 187,735 |
| Sep 29, 2025 | 6,260.00 | 6,400.00 | 6,210.00 | 6,250.00 | 6,250.00 | -0.32% | 256,340 |
| Sep 26, 2025 | 6,520.00 | 6,540.00 | 6,170.00 | 6,270.00 | 6,270.00 | -3.83% | 449,887 |
| Sep 25, 2025 | 6,770.00 | 6,770.00 | 6,500.00 | 6,520.00 | 6,520.00 | -3.83% | 360,282 |
| Sep 24, 2025 | 6,660.00 | 6,850.00 | 6,500.00 | 6,780.00 | 6,780.00 | 0.59% | 600,744 |
| Sep 23, 2025 | 7,260.00 | 7,310.00 | 6,720.00 | 6,740.00 | 6,740.00 | -6.26% | 846,544 |
| Sep 22, 2025 | 7,400.00 | 7,530.00 | 7,150.00 | 7,190.00 | 7,190.00 | -2.84% | 735,314 |
| 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 |