CoAsia Corporation (KOSDAQ:045970)
South Korea · Delayed Price · Currency is KRW 4,300.00
-85.00 (-1.94%)
At close: May 29, 2026
CoAsia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,550.00 | 4,640.00 | 4,220.00 | 4,300.00 | 4,300.00 | -1.94% | 181,878 |
| May 28, 2026 | 4,745.00 | 4,745.00 | 4,200.00 | 4,385.00 | 4,385.00 | -7.68% | 282,116 |
| May 27, 2026 | 5,050.00 | 5,180.00 | 4,620.00 | 4,750.00 | 4,750.00 | -5.19% | 210,509 |
| May 26, 2026 | 5,000.00 | 5,240.00 | 4,920.00 | 5,010.00 | 5,010.00 | 5.25% | 188,744 |
| May 22, 2026 | 4,535.00 | 4,840.00 | 4,535.00 | 4,760.00 | 4,760.00 | 5.08% | 128,792 |
| May 21, 2026 | 4,585.00 | 4,765.00 | 4,500.00 | 4,530.00 | 4,530.00 | 3.07% | 136,647 |
| May 20, 2026 | 4,545.00 | 4,635.00 | 4,210.00 | 4,395.00 | 4,395.00 | -3.30% | 99,389 |
| May 19, 2026 | 4,900.00 | 4,900.00 | 4,445.00 | 4,545.00 | 4,545.00 | -7.24% | 194,099 |
| May 18, 2026 | 4,975.00 | 4,975.00 | 4,565.00 | 4,900.00 | 4,900.00 | -2.58% | 182,670 |
| May 15, 2026 | 5,470.00 | 5,840.00 | 4,970.00 | 5,030.00 | 5,030.00 | -7.88% | 300,541 |
| May 14, 2026 | 5,670.00 | 5,670.00 | 5,130.00 | 5,460.00 | 5,460.00 | 0.37% | 203,347 |
| May 13, 2026 | 5,230.00 | 5,580.00 | 5,020.00 | 5,440.00 | 5,440.00 | 4.02% | 172,397 |
| May 12, 2026 | 5,600.00 | 5,600.00 | 5,100.00 | 5,230.00 | 5,230.00 | -6.27% | 252,277 |
| May 11, 2026 | 5,600.00 | 5,900.00 | 5,510.00 | 5,580.00 | 5,580.00 | -0.53% | 227,353 |
| May 8, 2026 | 5,510.00 | 5,700.00 | 5,510.00 | 5,610.00 | 5,610.00 | 0.36% | 125,358 |
| May 7, 2026 | 5,900.00 | 5,900.00 | 5,490.00 | 5,590.00 | 5,590.00 | -5.25% | 331,631 |
| May 6, 2026 | 5,960.00 | 6,130.00 | 5,830.00 | 5,900.00 | 5,900.00 | 1.90% | 379,312 |
| May 4, 2026 | 5,610.00 | 5,920.00 | 5,610.00 | 5,790.00 | 5,790.00 | 3.39% | 225,490 |
| Apr 30, 2026 | 5,740.00 | 5,800.00 | 5,550.00 | 5,600.00 | 5,600.00 | -2.27% | 178,068 |
| Apr 29, 2026 | 5,640.00 | 5,740.00 | 5,600.00 | 5,730.00 | 5,730.00 | -0.35% | 127,547 |
| Apr 28, 2026 | 5,930.00 | 5,980.00 | 5,730.00 | 5,750.00 | 5,750.00 | -2.71% | 200,446 |
| Apr 27, 2026 | 6,000.00 | 6,020.00 | 5,820.00 | 5,910.00 | 5,910.00 | -0.34% | 339,549 |
| Apr 24, 2026 | 5,630.00 | 5,960.00 | 5,630.00 | 5,930.00 | 5,930.00 | 6.27% | 422,805 |
| Apr 23, 2026 | 5,650.00 | 5,700.00 | 5,400.00 | 5,580.00 | 5,580.00 | -1.24% | 175,783 |
| Apr 22, 2026 | 5,600.00 | 5,650.00 | 5,450.00 | 5,650.00 | 5,650.00 | 0.89% | 129,007 |
| Apr 21, 2026 | 5,570.00 | 5,720.00 | 5,450.00 | 5,600.00 | 5,600.00 | 2.94% | 289,378 |
| Apr 20, 2026 | 5,490.00 | 5,580.00 | 5,350.00 | 5,440.00 | 5,440.00 | -0.55% | 124,213 |
| Apr 17, 2026 | 5,480.00 | 5,560.00 | 5,260.00 | 5,470.00 | 5,470.00 | 1.86% | 174,884 |
| Apr 16, 2026 | 5,280.00 | 5,570.00 | 5,160.00 | 5,370.00 | 5,370.00 | 5.29% | 259,969 |
| Apr 15, 2026 | 5,290.00 | 5,290.00 | 5,060.00 | 5,100.00 | 5,100.00 | -0.58% | 182,971 |
| Apr 14, 2026 | 4,960.00 | 5,230.00 | 4,960.00 | 5,130.00 | 5,130.00 | 4.16% | 202,210 |
| Apr 13, 2026 | 4,740.00 | 5,010.00 | 4,675.00 | 4,925.00 | 4,925.00 | 1.86% | 124,588 |
| Apr 10, 2026 | 4,775.00 | 4,850.00 | 4,750.00 | 4,835.00 | 4,835.00 | 3.42% | 101,323 |
| Apr 9, 2026 | 4,840.00 | 4,895.00 | 4,645.00 | 4,675.00 | 4,675.00 | -4.00% | 83,322 |
| Apr 8, 2026 | 4,615.00 | 4,910.00 | 4,615.00 | 4,870.00 | 4,870.00 | 8.95% | 148,601 |
| Apr 7, 2026 | 4,615.00 | 4,735.00 | 4,415.00 | 4,470.00 | 4,470.00 | -2.08% | 141,375 |
| Apr 6, 2026 | 4,760.00 | 4,850.00 | 4,565.00 | 4,565.00 | 4,565.00 | -4.10% | 137,977 |
| Apr 3, 2026 | 4,875.00 | 4,875.00 | 4,600.00 | 4,760.00 | 4,760.00 | 0.42% | 152,437 |
| Apr 2, 2026 | 4,990.00 | 5,020.00 | 4,630.00 | 4,740.00 | 4,740.00 | -3.27% | 153,314 |
| Apr 1, 2026 | 4,830.00 | 4,955.00 | 4,750.00 | 4,900.00 | 4,900.00 | 7.46% | 169,029 |
| Mar 31, 2026 | 4,845.00 | 4,885.00 | 4,550.00 | 4,560.00 | 4,560.00 | -7.03% | 216,644 |
| Mar 30, 2026 | 4,830.00 | 5,040.00 | 4,750.00 | 4,905.00 | 4,905.00 | -4.76% | 229,481 |
| Mar 27, 2026 | 5,310.00 | 5,330.00 | 5,020.00 | 5,150.00 | 5,150.00 | -4.63% | 263,118 |
| Mar 26, 2026 | 5,540.00 | 5,930.00 | 5,340.00 | 5,400.00 | 5,400.00 | -1.28% | 634,318 |
| Mar 25, 2026 | 5,510.00 | 5,760.00 | 5,440.00 | 5,470.00 | 5,470.00 | 0.55% | 448,813 |
| Mar 24, 2026 | 5,350.00 | 5,890.00 | 5,230.00 | 5,440.00 | 5,440.00 | 6.04% | 991,787 |
| Mar 23, 2026 | 5,320.00 | 5,420.00 | 5,080.00 | 5,130.00 | 5,130.00 | -5.35% | 161,245 |
| Mar 20, 2026 | 5,100.00 | 5,530.00 | 5,060.00 | 5,420.00 | 5,420.00 | 7.33% | 400,934 |
| Mar 19, 2026 | 5,010.00 | 5,190.00 | 5,010.00 | 5,050.00 | 5,050.00 | -1.94% | 101,733 |
| Mar 18, 2026 | 5,270.00 | 5,340.00 | 5,120.00 | 5,150.00 | 5,150.00 | 0.39% | 122,379 |