Skip to main content
CoAsia Corporation (KOSDAQ:045970)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,980.00
+420.00 (11.80%)
At close: Nov 13, 2026

CoAsia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20263,980.004,215.003,850.003,980.003,980.0011.80%561,342
Nov 12, 20263,690.003,710.003,530.003,560.003,560.00-3.65%30,823
Nov 11, 20263,440.003,700.003,440.003,695.003,695.006.03%60,513
Nov 10, 20263,525.003,570.003,400.003,485.003,485.004.50%54,103
Nov 9, 20263,350.003,415.003,220.003,335.003,335.001.52%67,239
Nov 6, 20263,220.003,335.003,110.003,285.003,285.00-5.47%110,964
Nov 5, 20263,630.003,670.003,370.003,475.003,475.00-5.57%83,462
Nov 4, 20263,705.003,780.003,465.003,680.003,680.002.65%87,475
Nov 3, 20263,755.003,780.003,560.003,585.003,585.00-6.52%140,420
Nov 2, 20263,345.003,945.003,345.003,835.003,835.0016.57%604,256
Oct 30, 20263,430.003,435.003,225.003,290.003,290.00-5.19%39,512
Oct 29, 20263,530.003,620.003,370.003,470.003,470.000.58%58,139
Oct 28, 20263,390.003,490.003,360.003,450.003,450.004.07%52,473
Oct 27, 20263,250.003,430.003,250.003,315.003,315.002.63%22,660
Oct 26, 20263,330.003,330.003,170.003,230.003,230.00-3.00%41,976
Oct 23, 20263,375.003,375.003,120.003,330.003,330.00-1.33%49,659
Oct 22, 20263,440.003,495.003,330.003,375.003,375.00-2.88%54,626
Oct 21, 20263,555.003,660.003,445.003,475.003,475.00-1.97%47,512
Oct 20, 20263,660.003,710.003,520.003,545.003,545.00-3.01%30,422
Oct 19, 20263,650.003,725.003,550.003,655.003,655.00-0.95%41,122
Oct 16, 20263,500.003,705.003,490.003,690.003,690.007.11%57,025
Oct 15, 20263,605.003,640.003,270.003,445.003,445.00-6.13%155,976
Oct 14, 20263,590.003,875.003,590.003,670.003,670.001.24%30,114
Oct 13, 20263,650.003,685.003,460.003,625.003,625.00-2.03%77,732
Oct 12, 20263,855.003,950.003,685.003,700.003,700.00-4.02%60,678
Oct 8, 20263,850.003,920.003,760.003,855.003,855.003.21%87,875
Oct 7, 20263,895.003,895.003,730.003,735.003,735.00-2.48%52,916
Oct 6, 20263,845.003,990.003,815.003,830.003,830.00-0.39%95,292
Oct 2, 20263,850.003,895.003,755.003,845.003,845.001.45%60,466
Oct 1, 20263,630.003,875.003,630.003,790.003,790.003.69%75,079
Sep 30, 20263,605.003,670.003,575.003,655.003,655.001.67%26,337
Sep 29, 20263,530.003,610.003,440.003,595.003,595.003.16%34,097
Sep 28, 20263,510.003,600.003,420.003,485.003,485.00-0.43%39,605
Sep 23, 20263,510.003,545.003,430.003,500.003,500.00-58,101
Sep 22, 20263,525.003,750.003,450.003,500.003,500.001.01%79,317
Sep 21, 20263,470.003,550.003,430.003,465.003,465.000.14%22,604
Sep 18, 20263,500.003,620.003,400.003,460.003,460.000.87%99,146
Sep 17, 20263,325.003,520.003,250.003,430.003,430.004.10%98,830
Sep 16, 20263,430.003,430.003,187.003,295.003,295.000.76%35,205
Sep 15, 20263,295.003,400.003,160.003,270.003,270.000.46%29,463
Sep 14, 20263,105.003,405.003,095.003,255.003,255.001.56%80,103
Sep 11, 20263,165.003,270.003,070.003,205.003,205.000.94%55,713
Sep 10, 20263,075.003,195.003,035.003,175.003,175.002.42%39,365
Sep 9, 20263,100.003,210.003,055.003,100.003,100.00-0.48%66,407
Sep 8, 20263,140.003,185.003,050.003,115.003,115.00-0.80%34,108
Sep 7, 20263,050.003,165.003,035.003,140.003,140.003.46%59,031
Sep 4, 20263,160.003,160.002,970.003,035.003,035.00-3.96%68,230
Sep 3, 20263,140.003,200.002,965.003,160.003,160.000.64%42,765
Sep 2, 20263,215.003,215.002,900.003,140.003,140.00-2.33%58,293
Sep 1, 20263,385.003,385.003,185.003,215.003,215.00-2.13%63,306