Skip to main content
logo
CoAsia Corporation (KOSDAQ:045970)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,845.00
+55.00 (1.45%)
At close: Oct 2, 2026

CoAsia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 31, 20263,135.003,340.003,010.003,285.003,285.004.78%104,074
Aug 28, 20263,080.003,190.003,015.003,135.003,135.001.79%59,347
Aug 27, 20263,105.003,175.003,060.003,080.003,080.000.65%44,125
Aug 26, 20263,140.003,140.002,995.003,060.003,060.00-2.55%39,525
Aug 25, 20262,850.003,140.002,720.003,140.003,140.006.44%162,223
Aug 24, 20263,090.003,715.002,820.002,950.002,950.000.68%767,170
Aug 21, 20263,015.003,015.002,820.002,930.002,930.00-2.98%39,730
Aug 20, 20262,940.003,045.002,940.003,020.003,020.003.42%43,845
Aug 19, 20263,065.003,070.002,820.002,920.002,920.00-4.89%77,701
Aug 18, 20263,375.003,395.003,050.003,070.003,070.00-9.71%129,463
Aug 14, 20263,475.003,480.003,280.003,400.003,400.00-2.16%81,650
Aug 13, 20263,280.003,625.003,270.003,475.003,475.007.59%211,512
Aug 12, 20263,075.003,340.003,045.003,230.003,230.005.21%100,057
Aug 11, 20262,935.003,450.002,930.003,070.003,070.001.15%224,800
Aug 10, 20262,625.003,040.002,625.003,035.003,035.0015.62%138,434
Aug 7, 20262,585.002,645.002,500.002,625.002,625.001.55%43,838
Aug 6, 20262,710.002,795.002,565.002,585.002,585.00-4.79%33,328
Aug 5, 20262,660.002,765.002,625.002,715.002,715.003.43%70,097
Aug 4, 20262,565.002,680.002,500.002,625.002,625.001.55%68,814
Aug 3, 20262,565.002,780.002,480.002,585.002,585.00-2.45%120,729
Jul 31, 20262,295.002,690.002,290.002,650.002,650.0022.40%157,483
Jul 30, 20261,706.002,335.001,706.002,165.002,165.00-187,619
Jul 29, 20262,435.002,520.002,035.002,165.002,165.00-11.63%191,014
Jul 28, 20262,600.002,690.002,445.002,450.002,450.00-9.26%86,506
Jul 27, 20262,610.002,710.002,575.002,700.002,700.007.14%58,284
Jul 24, 20262,640.002,650.002,480.002,520.002,520.00-5.26%92,069
Jul 23, 20262,560.002,675.002,520.002,660.002,660.003.30%76,096
Jul 22, 20262,585.002,705.002,540.002,575.002,575.000.59%59,425