CoAsia CM Co.,Ltd (KOSDAQ:196450)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 821.00 | 858.00 | 817.00 | 849.00 | 849.00 | 3.66% | 105,212 |
| Oct 30, 2025 | 837.00 | 840.00 | 814.00 | 819.00 | 819.00 | -2.15% | 135,907 |
| Oct 29, 2025 | 861.00 | 870.00 | 831.00 | 837.00 | 837.00 | -2.67% | 145,725 |
| Oct 28, 2025 | 908.00 | 919.00 | 850.00 | 860.00 | 860.00 | -5.08% | 376,754 |
| Oct 27, 2025 | 925.00 | 960.00 | 896.00 | 906.00 | 906.00 | -1.95% | 213,655 |
| Oct 24, 2025 | 944.00 | 951.00 | 918.00 | 924.00 | 924.00 | -2.84% | 84,102 |
| Oct 23, 2025 | 950.00 | 957.00 | 940.00 | 951.00 | 951.00 | 0.11% | 49,139 |
| Oct 22, 2025 | 941.00 | 972.00 | 925.00 | 950.00 | 950.00 | 2.04% | 76,546 |
| Oct 21, 2025 | 955.00 | 969.00 | 921.00 | 931.00 | 931.00 | -2.41% | 105,792 |
| Oct 20, 2025 | 951.00 | 977.00 | 943.00 | 954.00 | 954.00 | 0.32% | 65,707 |
| Oct 17, 2025 | 975.00 | 988.00 | 940.00 | 951.00 | 951.00 | -2.96% | 153,505 |
| Oct 16, 2025 | 988.00 | 995.00 | 970.00 | 980.00 | 980.00 | -0.81% | 139,204 |
| Oct 15, 2025 | 973.00 | 994.00 | 972.00 | 988.00 | 988.00 | 1.54% | 92,493 |
| Oct 14, 2025 | 978.00 | 992.00 | 964.00 | 973.00 | 973.00 | -1.22% | 181,431 |
| Oct 13, 2025 | 989.00 | 1,000.00 | 960.00 | 985.00 | 985.00 | -0.91% | 132,393 |
| Oct 10, 2025 | 978.00 | 1,020.00 | 978.00 | 994.00 | 994.00 | 1.02% | 465,055 |
| Oct 2, 2025 | 983.00 | 994.00 | 974.00 | 984.00 | 984.00 | 0.10% | 114,420 |
| Oct 1, 2025 | 965.00 | 989.00 | 958.00 | 983.00 | 983.00 | 2.08% | 120,929 |
| Sep 30, 2025 | 970.00 | 979.00 | 950.00 | 963.00 | 963.00 | 0.21% | 78,555 |
| Sep 29, 2025 | 954.00 | 990.00 | 951.00 | 961.00 | 961.00 | 0.52% | 95,110 |
| Sep 26, 2025 | 964.00 | 965.00 | 942.00 | 956.00 | 956.00 | -0.93% | 104,364 |
| Sep 25, 2025 | 956.00 | 970.00 | 932.00 | 965.00 | 965.00 | 0.52% | 89,296 |
| Sep 24, 2025 | 959.00 | 989.00 | 954.00 | 960.00 | 960.00 | -0.62% | 110,282 |
| Sep 23, 2025 | 980.00 | 981.00 | 959.00 | 966.00 | 966.00 | -1.13% | 185,306 |
| Sep 22, 2025 | 1,008.00 | 1,008.00 | 968.00 | 977.00 | 977.00 | -2.01% | 212,453 |
| Sep 19, 2025 | 1,013.00 | 1,014.00 | 985.00 | 997.00 | 997.00 | -0.50% | 145,248 |
| Sep 18, 2025 | 993.00 | 1,012.00 | 978.00 | 1,002.00 | 1,002.00 | 0.60% | 287,681 |
| Sep 17, 2025 | 1,018.00 | 1,019.00 | 987.00 | 996.00 | 996.00 | -2.35% | 244,242 |
| Sep 16, 2025 | 990.00 | 1,021.00 | 978.00 | 1,020.00 | 1,020.00 | 3.55% | 487,449 |
| Sep 15, 2025 | 979.00 | 985.00 | 960.00 | 985.00 | 985.00 | 0.61% | 270,136 |
| Sep 12, 2025 | 970.00 | 982.00 | 957.00 | 979.00 | 979.00 | 1.14% | 256,073 |
| Sep 11, 2025 | 977.00 | 985.00 | 967.00 | 968.00 | 968.00 | -1.73% | 241,788 |
| Sep 10, 2025 | 994.00 | 995.00 | 969.00 | 985.00 | 985.00 | -0.51% | 424,298 |
| Sep 9, 2025 | 1,018.00 | 1,032.00 | 984.00 | 990.00 | 990.00 | -2.46% | 494,687 |
| Sep 8, 2025 | 997.00 | 1,030.00 | 977.00 | 1,015.00 | 1,015.00 | 1.81% | 529,386 |
| Sep 5, 2025 | 999.00 | 1,010.00 | 987.00 | 997.00 | 997.00 | -0.30% | 371,960 |
| Sep 4, 2025 | 1,053.00 | 1,053.00 | 997.00 | 1,000.00 | 1,000.00 | -3.01% | 327,763 |
| Sep 3, 2025 | 1,042.00 | 1,042.00 | 991.00 | 1,031.00 | 1,031.00 | -1.25% | 507,806 |
| Sep 2, 2025 | 1,085.00 | 1,086.00 | 979.00 | 1,044.00 | 1,044.00 | -1.60% | 822,476 |
| Sep 1, 2025 | 1,018.00 | 1,098.00 | 983.00 | 1,061.00 | 1,061.00 | 3.31% | 1,419,057 |
| Aug 29, 2025 | 980.00 | 1,117.00 | 975.00 | 1,027.00 | 1,027.00 | 5.88% | 2,856,037 |
| Aug 28, 2025 | 924.00 | 988.00 | 904.00 | 970.00 | 970.00 | 4.30% | 966,813 |
| Aug 27, 2025 | 949.00 | 949.00 | 899.00 | 930.00 | 930.00 | -2.00% | 1,220,203 |
| Aug 26, 2025 | 992.00 | 994.00 | 930.00 | 949.00 | 949.00 | -4.81% | 928,388 |
| Aug 25, 2025 | 963.00 | 1,059.00 | 952.00 | 997.00 | 997.00 | 3.21% | 5,036,111 |
| Aug 22, 2025 | 976.00 | 1,145.00 | 921.00 | 966.00 | 966.00 | 9.65% | 23,980,190 |
| Aug 21, 2025 | 678.00 | 881.00 | 677.00 | 881.00 | 881.00 | 29.94% | 3,370,511 |
| Aug 20, 2025 | 677.00 | 683.00 | 671.00 | 678.00 | 678.00 | -1.02% | 40,641 |
| Aug 19, 2025 | 680.00 | 688.00 | 674.00 | 685.00 | 685.00 | 0.74% | 49,589 |
| Aug 18, 2025 | 680.00 | 686.00 | 674.00 | 680.00 | 680.00 | - | 127,015 |