CoAsia CM Co.,Ltd (KOSDAQ:196450)
South Korea · Delayed Price · Currency is KRW 997.00
+31.00 (3.21%)
At close: Aug 25, 2025, 3:30 PM KST
CoAsia CM Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 924.00 | 988.00 | 904.00 | 970.00 | - | 4.30% | 1,017,123 |
| Aug 27, 2025 | 949.00 | 949.00 | 899.00 | 930.00 | - | -2.00% | 1,220,203 |
| Aug 26, 2025 | 992.00 | 994.00 | 930.00 | 949.00 | - | -4.81% | 928,388 |
| Aug 25, 2025 | 963.00 | 1,059.00 | 952.00 | 997.00 | - | 3.21% | 5,036,111 |
| Aug 22, 2025 | 976.00 | 1,145.00 | 921.00 | 966.00 | - | 9.65% | 23,980,190 |
| Aug 21, 2025 | 678.00 | 881.00 | 677.00 | 881.00 | - | 29.94% | 3,370,511 |
| Aug 20, 2025 | 677.00 | 683.00 | 671.00 | 678.00 | - | -1.02% | 40,641 |
| Aug 19, 2025 | 680.00 | 688.00 | 674.00 | 685.00 | - | 0.74% | 49,589 |
| Aug 18, 2025 | 680.00 | 686.00 | 674.00 | 680.00 | - | - | 127,015 |
| Aug 14, 2025 | 678.00 | 690.00 | 673.00 | 680.00 | - | 0.29% | 46,850 |
| Aug 13, 2025 | 682.00 | 682.00 | 671.00 | 678.00 | - | 1.19% | 28,008 |
| Aug 12, 2025 | 670.00 | 678.00 | 667.00 | 670.00 | - | - | 26,596 |
| Aug 11, 2025 | 677.00 | 697.00 | 670.00 | 670.00 | - | -1.03% | 6,118 |
| Aug 8, 2025 | 677.00 | 680.00 | 676.00 | 677.00 | - | -0.59% | 5,137 |
| Aug 7, 2025 | 683.00 | 687.00 | 673.00 | 681.00 | - | -0.29% | 12,813 |
| Aug 6, 2025 | 701.00 | 701.00 | 678.00 | 683.00 | - | -1.01% | 13,852 |
| Aug 5, 2025 | 676.00 | 692.00 | 676.00 | 690.00 | - | 1.17% | 27,080 |
| Aug 4, 2025 | 673.00 | 683.00 | 673.00 | 682.00 | - | 1.34% | 7,456 |
| Aug 1, 2025 | 670.00 | 679.00 | 665.00 | 673.00 | - | -0.88% | 28,851 |
| Jul 31, 2025 | 689.00 | 693.00 | 679.00 | 679.00 | - | -1.45% | 12,709 |
| Jul 30, 2025 | 678.00 | 690.00 | 672.00 | 689.00 | - | 1.47% | 15,034 |
| Jul 29, 2025 | 677.00 | 687.00 | 669.00 | 679.00 | - | 0.30% | 38,434 |
| Jul 28, 2025 | 675.00 | 685.00 | 670.00 | 677.00 | - | 0.30% | 64,087 |
| Jul 25, 2025 | 684.00 | 692.00 | 670.00 | 675.00 | - | -1.03% | 49,224 |
| Jul 24, 2025 | 682.00 | 686.00 | 676.00 | 682.00 | - | - | 23,157 |
| Jul 23, 2025 | 681.00 | 682.00 | 673.00 | 682.00 | - | 0.15% | 43,242 |
| Jul 22, 2025 | 695.00 | 697.00 | 675.00 | 681.00 | - | -2.30% | 44,160 |
| Jul 21, 2025 | 700.00 | 700.00 | 690.00 | 697.00 | - | -0.43% | 12,031 |
| Jul 18, 2025 | 680.00 | 700.00 | 673.00 | 700.00 | - | 2.94% | 109,990 |
| Jul 17, 2025 | 665.00 | 680.00 | 665.00 | 680.00 | - | 2.26% | 39,327 |
| Jul 16, 2025 | 665.00 | 666.00 | 652.00 | 665.00 | - | 1.22% | 32,024 |
| Jul 15, 2025 | 678.00 | 687.00 | 651.00 | 657.00 | - | -2.95% | 60,288 |
| Jul 14, 2025 | 685.00 | 695.00 | 677.00 | 677.00 | - | -1.17% | 5,611 |
| Jul 11, 2025 | 690.00 | 690.00 | 670.00 | 685.00 | - | -0.72% | 27,949 |
| Jul 10, 2025 | 687.00 | 698.00 | 680.00 | 690.00 | - | -0.72% | 27,127 |
| Jul 9, 2025 | 696.00 | 699.00 | 683.00 | 695.00 | - | -0.14% | 23,712 |
| Jul 8, 2025 | 693.00 | 699.00 | 690.00 | 696.00 | - | 0.43% | 10,409 |
| Jul 7, 2025 | 691.00 | 699.00 | 688.00 | 693.00 | - | - | 25,869 |
| Jul 4, 2025 | 688.00 | 694.00 | 687.00 | 693.00 | - | -0.14% | 23,095 |
| Jul 3, 2025 | 694.00 | 694.00 | 673.00 | 694.00 | - | 0.58% | 35,027 |
| Jul 2, 2025 | 678.00 | 690.00 | 670.00 | 690.00 | - | 1.92% | 47,786 |
| Jul 1, 2025 | 683.00 | 683.00 | 668.00 | 677.00 | - | -0.59% | 29,047 |
| Jun 30, 2025 | 681.00 | 689.00 | 676.00 | 681.00 | - | 0.15% | 37,738 |
| Jun 27, 2025 | 684.00 | 684.00 | 673.00 | 680.00 | - | -0.58% | 29,730 |
| Jun 26, 2025 | 688.00 | 698.00 | 674.00 | 684.00 | - | -0.58% | 31,956 |
| Jun 25, 2025 | 689.00 | 689.00 | 650.00 | 688.00 | - | -0.15% | 43,659 |
| Jun 24, 2025 | 674.00 | 726.00 | 659.00 | 689.00 | - | 3.61% | 110,577 |
| Jun 23, 2025 | 675.00 | 675.00 | 656.00 | 665.00 | - | -1.48% | 65,252 |
| Jun 20, 2025 | 683.00 | 692.00 | 666.00 | 675.00 | - | -1.03% | 58,366 |
| Jun 19, 2025 | 673.00 | 684.00 | 665.00 | 682.00 | - | 1.34% | 39,085 |