CoAsia CM Co.,Ltd (KOSDAQ:196450)
South Korea flag South Korea · Delayed Price · Currency is KRW
835.00
+16.00 (1.95%)
Last updated: Oct 31, 2025, 12:50 PM KST

CoAsia CM Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025821.00858.00817.00849.00849.003.66%105,212
Oct 30, 2025837.00840.00814.00819.00819.00-2.15%135,907
Oct 29, 2025861.00870.00831.00837.00837.00-2.67%145,725
Oct 28, 2025908.00919.00850.00860.00860.00-5.08%376,754
Oct 27, 2025925.00960.00896.00906.00906.00-1.95%213,655
Oct 24, 2025944.00951.00918.00924.00924.00-2.84%84,102
Oct 23, 2025950.00957.00940.00951.00951.000.11%49,139
Oct 22, 2025941.00972.00925.00950.00950.002.04%76,546
Oct 21, 2025955.00969.00921.00931.00931.00-2.41%105,792
Oct 20, 2025951.00977.00943.00954.00954.000.32%65,707
Oct 17, 2025975.00988.00940.00951.00951.00-2.96%153,505
Oct 16, 2025988.00995.00970.00980.00980.00-0.81%139,204
Oct 15, 2025973.00994.00972.00988.00988.001.54%92,493
Oct 14, 2025978.00992.00964.00973.00973.00-1.22%181,431
Oct 13, 2025989.001,000.00960.00985.00985.00-0.91%132,393
Oct 10, 2025978.001,020.00978.00994.00994.001.02%465,055
Oct 2, 2025983.00994.00974.00984.00984.000.10%114,420
Oct 1, 2025965.00989.00958.00983.00983.002.08%120,929
Sep 30, 2025970.00979.00950.00963.00963.000.21%78,555
Sep 29, 2025954.00990.00951.00961.00961.000.52%95,110
Sep 26, 2025964.00965.00942.00956.00956.00-0.93%104,364
Sep 25, 2025956.00970.00932.00965.00965.000.52%89,296
Sep 24, 2025959.00989.00954.00960.00960.00-0.62%110,282
Sep 23, 2025980.00981.00959.00966.00966.00-1.13%185,306
Sep 22, 20251,008.001,008.00968.00977.00977.00-2.01%212,453
Sep 19, 20251,013.001,014.00985.00997.00997.00-0.50%145,248
Sep 18, 2025993.001,012.00978.001,002.001,002.000.60%287,681
Sep 17, 20251,018.001,019.00987.00996.00996.00-2.35%244,242
Sep 16, 2025990.001,021.00978.001,020.001,020.003.55%487,449
Sep 15, 2025979.00985.00960.00985.00985.000.61%270,136
Sep 12, 2025970.00982.00957.00979.00979.001.14%256,073
Sep 11, 2025977.00985.00967.00968.00968.00-1.73%241,788
Sep 10, 2025994.00995.00969.00985.00985.00-0.51%424,298
Sep 9, 20251,018.001,032.00984.00990.00990.00-2.46%494,687
Sep 8, 2025997.001,030.00977.001,015.001,015.001.81%529,386
Sep 5, 2025999.001,010.00987.00997.00997.00-0.30%371,960
Sep 4, 20251,053.001,053.00997.001,000.001,000.00-3.01%327,763
Sep 3, 20251,042.001,042.00991.001,031.001,031.00-1.25%507,806
Sep 2, 20251,085.001,086.00979.001,044.001,044.00-1.60%822,476
Sep 1, 20251,018.001,098.00983.001,061.001,061.003.31%1,419,057
Aug 29, 2025980.001,117.00975.001,027.001,027.005.88%2,856,037
Aug 28, 2025924.00988.00904.00970.00970.004.30%966,813
Aug 27, 2025949.00949.00899.00930.00930.00-2.00%1,220,203
Aug 26, 2025992.00994.00930.00949.00949.00-4.81%928,388
Aug 25, 2025963.001,059.00952.00997.00997.003.21%5,036,111
Aug 22, 2025976.001,145.00921.00966.00966.009.65%23,980,190
Aug 21, 2025678.00881.00677.00881.00881.0029.94%3,370,511
Aug 20, 2025677.00683.00671.00678.00678.00-1.02%40,641
Aug 19, 2025680.00688.00674.00685.00685.000.74%49,589
Aug 18, 2025680.00686.00674.00680.00680.00-127,015