Skip to main content
logo
CoAsia Corporation (KOSDAQ:045970)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,330.00
-45.00 (-1.33%)
At close: Oct 23, 2026

CoAsia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,375.003,375.003,120.003,330.003,330.00-1.33%45,533
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%46,747
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
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