Skip to main content
logo
CoAsia Corporation (KOSDAQ:045970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,950.00
+20.00 (0.68%)
At close: Aug 24, 2026

CoAsia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 20262,590.002,640.002,460.002,560.002,560.00-0.97%115,269
Jul 20, 20262,915.002,915.002,580.002,585.002,585.00-11.32%116,359
Jul 16, 20262,870.002,925.002,725.002,915.002,915.00-0.68%71,162
Jul 15, 20262,805.002,950.002,805.002,935.002,935.005.77%74,727
Jul 14, 20262,720.002,845.002,610.002,775.002,775.002.21%129,687
Jul 13, 20263,100.003,175.002,715.002,715.002,715.00-13.12%129,117
Jul 10, 20263,015.003,240.002,935.003,125.003,125.008.13%144,452
Jul 9, 20263,000.003,055.002,815.002,890.002,890.003.21%173,839
Jul 8, 20262,900.003,020.002,730.002,800.002,800.00-3.78%119,051
Jul 7, 20262,790.003,195.002,765.002,910.002,910.004.49%345,753
Jul 6, 20262,900.002,900.002,670.002,785.002,785.000.72%131,236
Jul 3, 20262,650.002,815.002,500.002,765.002,765.007.59%200,230
Jul 2, 20262,775.002,865.002,560.002,570.002,570.00-9.19%197,094
Jul 1, 20262,790.003,050.002,680.002,830.002,830.005.99%266,065
Jun 30, 20262,750.002,885.002,550.002,670.002,670.00-1.29%159,450
Jun 29, 20262,780.002,870.002,485.002,705.002,705.00-2.70%257,306
Jun 26, 20262,955.002,955.002,730.002,780.002,780.00-5.60%79,462
Jun 25, 20263,170.003,180.002,940.002,945.002,945.00-1.83%95,400
Jun 24, 20262,970.003,055.002,900.003,000.003,000.001.18%135,582
Jun 23, 20263,305.003,305.002,965.002,965.002,965.00-10.29%182,814
Jun 22, 20263,425.003,500.003,200.003,305.003,305.00-3.50%135,658
Jun 19, 20263,660.003,660.003,320.003,425.003,425.00-6.04%96,128
Jun 18, 20263,855.003,855.003,605.003,645.003,645.00-5.45%80,712
Jun 17, 20263,940.003,995.003,800.003,855.003,855.00-2.03%76,615
Jun 16, 20263,960.004,030.003,855.003,935.003,935.000.13%60,890
Jun 15, 20264,035.004,190.003,770.003,930.003,930.00-0.25%157,708
Jun 12, 20263,800.004,080.003,620.003,940.003,940.0010.99%134,451