CoAsia Corporation (KOSDAQ:045970)
South Korea · Delayed Price · Currency is KRW 2,650.00
+485.00 (22.40%)
At close: Jul 31, 2026
CoAsia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,295.00 | 2,690.00 | 2,290.00 | 2,650.00 | 2,650.00 | 22.40% | 157,483 |
| Jul 30, 2026 | 1,706.00 | 2,335.00 | 1,706.00 | 2,165.00 | 2,165.00 | - | 187,619 |
| Jul 29, 2026 | 2,435.00 | 2,520.00 | 2,035.00 | 2,165.00 | 2,165.00 | -11.63% | 191,014 |
| Jul 28, 2026 | 2,600.00 | 2,690.00 | 2,445.00 | 2,450.00 | 2,450.00 | -9.26% | 86,506 |
| Jul 27, 2026 | 2,610.00 | 2,710.00 | 2,575.00 | 2,700.00 | 2,700.00 | 7.14% | 58,284 |
| Jul 24, 2026 | 2,640.00 | 2,650.00 | 2,480.00 | 2,520.00 | 2,520.00 | -5.26% | 92,069 |
| Jul 23, 2026 | 2,560.00 | 2,675.00 | 2,520.00 | 2,660.00 | 2,660.00 | 3.30% | 76,096 |
| Jul 22, 2026 | 2,585.00 | 2,705.00 | 2,540.00 | 2,575.00 | 2,575.00 | 0.59% | 59,425 |
| Jul 21, 2026 | 2,590.00 | 2,640.00 | 2,460.00 | 2,560.00 | 2,560.00 | -0.97% | 115,269 |
| Jul 20, 2026 | 2,915.00 | 2,915.00 | 2,580.00 | 2,585.00 | 2,585.00 | -11.32% | 116,359 |
| Jul 16, 2026 | 2,870.00 | 2,925.00 | 2,725.00 | 2,915.00 | 2,915.00 | -0.68% | 71,162 |
| Jul 15, 2026 | 2,805.00 | 2,950.00 | 2,805.00 | 2,935.00 | 2,935.00 | 5.77% | 74,727 |
| Jul 14, 2026 | 2,720.00 | 2,845.00 | 2,610.00 | 2,775.00 | 2,775.00 | 2.21% | 129,687 |
| Jul 13, 2026 | 3,100.00 | 3,175.00 | 2,715.00 | 2,715.00 | 2,715.00 | -13.12% | 129,117 |
| Jul 10, 2026 | 3,015.00 | 3,240.00 | 2,935.00 | 3,125.00 | 3,125.00 | 8.13% | 144,452 |
| Jul 9, 2026 | 3,000.00 | 3,055.00 | 2,815.00 | 2,890.00 | 2,890.00 | 3.21% | 173,839 |
| Jul 8, 2026 | 2,900.00 | 3,020.00 | 2,730.00 | 2,800.00 | 2,800.00 | -3.78% | 119,051 |
| Jul 7, 2026 | 2,790.00 | 3,195.00 | 2,765.00 | 2,910.00 | 2,910.00 | 4.49% | 345,753 |
| Jul 6, 2026 | 2,900.00 | 2,900.00 | 2,670.00 | 2,785.00 | 2,785.00 | 0.72% | 131,236 |
| Jul 3, 2026 | 2,650.00 | 2,815.00 | 2,500.00 | 2,765.00 | 2,765.00 | 7.59% | 200,230 |
| Jul 2, 2026 | 2,775.00 | 2,865.00 | 2,560.00 | 2,570.00 | 2,570.00 | -9.19% | 197,094 |
| Jul 1, 2026 | 2,790.00 | 3,050.00 | 2,680.00 | 2,830.00 | 2,830.00 | 5.99% | 266,065 |
| Jun 30, 2026 | 2,750.00 | 2,885.00 | 2,550.00 | 2,670.00 | 2,670.00 | -1.29% | 159,450 |
| Jun 29, 2026 | 2,780.00 | 2,870.00 | 2,485.00 | 2,705.00 | 2,705.00 | -2.70% | 257,306 |
| Jun 26, 2026 | 2,955.00 | 2,955.00 | 2,730.00 | 2,780.00 | 2,780.00 | -5.60% | 79,462 |
| Jun 25, 2026 | 3,170.00 | 3,180.00 | 2,940.00 | 2,945.00 | 2,945.00 | -1.83% | 95,400 |
| Jun 24, 2026 | 2,970.00 | 3,055.00 | 2,900.00 | 3,000.00 | 3,000.00 | 1.18% | 135,582 |
| Jun 23, 2026 | 3,305.00 | 3,305.00 | 2,965.00 | 2,965.00 | 2,965.00 | -10.29% | 182,814 |
| Jun 22, 2026 | 3,425.00 | 3,500.00 | 3,200.00 | 3,305.00 | 3,305.00 | -3.50% | 135,658 |
| Jun 19, 2026 | 3,660.00 | 3,660.00 | 3,320.00 | 3,425.00 | 3,425.00 | -6.04% | 96,128 |
| Jun 18, 2026 | 3,855.00 | 3,855.00 | 3,605.00 | 3,645.00 | 3,645.00 | -5.45% | 80,712 |
| Jun 17, 2026 | 3,940.00 | 3,995.00 | 3,800.00 | 3,855.00 | 3,855.00 | -2.03% | 76,615 |
| Jun 16, 2026 | 3,960.00 | 4,030.00 | 3,855.00 | 3,935.00 | 3,935.00 | 0.13% | 60,890 |
| Jun 15, 2026 | 4,035.00 | 4,190.00 | 3,770.00 | 3,930.00 | 3,930.00 | -0.25% | 157,708 |
| Jun 12, 2026 | 3,800.00 | 4,080.00 | 3,620.00 | 3,940.00 | 3,940.00 | 10.99% | 134,451 |
| Jun 11, 2026 | 3,410.00 | 3,680.00 | 3,315.00 | 3,550.00 | 3,550.00 | 1.72% | 72,409 |
| Jun 10, 2026 | 3,695.00 | 3,700.00 | 3,410.00 | 3,490.00 | 3,490.00 | -3.99% | 77,743 |
| Jun 9, 2026 | 3,385.00 | 3,700.00 | 3,385.00 | 3,635.00 | 3,635.00 | 10.32% | 100,763 |
| Jun 8, 2026 | 3,330.00 | 3,510.00 | 3,295.00 | 3,295.00 | 3,295.00 | -11.19% | 198,039 |
| Jun 5, 2026 | 3,935.00 | 3,935.00 | 3,670.00 | 3,710.00 | 3,710.00 | -6.90% | 128,843 |
| Jun 4, 2026 | 3,930.00 | 4,205.00 | 3,920.00 | 3,985.00 | 3,985.00 | 1.40% | 88,911 |
| Jun 2, 2026 | 4,070.00 | 4,070.00 | 3,820.00 | 3,930.00 | 3,930.00 | -3.79% | 151,608 |
| Jun 1, 2026 | 4,300.00 | 4,415.00 | 3,970.00 | 4,085.00 | 4,085.00 | -5.00% | 258,305 |
| 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 |