CoAsia CM Co.,Ltd (KOSDAQ:196450)
South Korea · Delayed Price · Currency is KRW 810.00
-6.00 (-0.74%)
At close: Jan 30, 2026
CoAsia CM Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 814.00 | 835.00 | 798.00 | 810.00 | 810.00 | -0.74% | 83,156 |
| Jan 29, 2026 | 840.00 | 840.00 | 782.00 | 816.00 | 816.00 | -2.86% | 119,653 |
| Jan 28, 2026 | 844.00 | 858.00 | 826.00 | 840.00 | 840.00 | -1.18% | 335,366 |
| Jan 27, 2026 | 871.00 | 873.00 | 843.00 | 850.00 | 850.00 | -2.41% | 127,448 |
| Jan 26, 2026 | 868.00 | 943.00 | 860.00 | 871.00 | 871.00 | 0.81% | 328,998 |
| Jan 23, 2026 | 888.00 | 889.00 | 830.00 | 864.00 | 864.00 | -3.36% | 449,122 |
| Jan 22, 2026 | 930.00 | 930.00 | 867.00 | 894.00 | 894.00 | -0.67% | 183,420 |
| Jan 21, 2026 | 896.00 | 914.00 | 849.00 | 900.00 | 900.00 | -2.07% | 500,628 |
| Jan 20, 2026 | 867.00 | 929.00 | 835.00 | 919.00 | 919.00 | 8.24% | 996,356 |
| Jan 19, 2026 | 800.00 | 868.00 | 772.00 | 849.00 | 849.00 | 10.26% | 403,954 |
| Jan 16, 2026 | 789.00 | 795.00 | 770.00 | 770.00 | 770.00 | -2.53% | 86,017 |
| Jan 15, 2026 | 793.00 | 800.00 | 775.00 | 790.00 | 790.00 | -0.38% | 28,634 |
| Jan 14, 2026 | 782.00 | 814.00 | 767.00 | 793.00 | 793.00 | 0.38% | 82,209 |
| Jan 13, 2026 | 778.00 | 794.00 | 765.00 | 790.00 | 790.00 | 0.64% | 88,719 |
| Jan 12, 2026 | 797.00 | 797.00 | 763.00 | 785.00 | 785.00 | -2.00% | 91,983 |
| Jan 9, 2026 | 805.00 | 815.00 | 787.00 | 801.00 | 801.00 | -0.87% | 81,735 |
| Jan 8, 2026 | 804.00 | 812.00 | 792.00 | 808.00 | 808.00 | 0.62% | 76,962 |
| Jan 7, 2026 | 831.00 | 842.00 | 784.00 | 803.00 | 803.00 | -3.37% | 169,464 |
| Jan 6, 2026 | 855.00 | 878.00 | 830.00 | 831.00 | 831.00 | -3.15% | 86,529 |
| Jan 5, 2026 | 796.00 | 858.00 | 791.00 | 858.00 | 858.00 | 7.79% | 183,935 |
| Jan 2, 2026 | 763.00 | 805.00 | 754.00 | 796.00 | 796.00 | 4.33% | 67,471 |
| Dec 30, 2025 | 793.00 | 800.00 | 763.00 | 763.00 | 763.00 | -3.78% | 57,408 |
| Dec 29, 2025 | 793.00 | 799.00 | 774.00 | 793.00 | 793.00 | - | 70,529 |
| Dec 26, 2025 | 774.00 | 794.00 | 763.00 | 793.00 | 793.00 | 1.54% | 46,288 |
| Dec 24, 2025 | 755.00 | 797.00 | 755.00 | 781.00 | 781.00 | 2.90% | 54,560 |
| Dec 23, 2025 | 778.00 | 778.00 | 758.00 | 759.00 | 759.00 | -2.44% | 27,357 |
| Dec 22, 2025 | 791.00 | 794.00 | 770.00 | 778.00 | 778.00 | -0.64% | 33,773 |
| Dec 19, 2025 | 779.00 | 791.00 | 775.00 | 783.00 | 783.00 | 0.90% | 15,445 |
| Dec 18, 2025 | 770.00 | 791.00 | 768.00 | 776.00 | 776.00 | - | 43,545 |
| Dec 17, 2025 | 766.00 | 782.00 | 765.00 | 776.00 | 776.00 | 0.91% | 32,299 |
| Dec 16, 2025 | 787.00 | 787.00 | 761.00 | 769.00 | 769.00 | -2.29% | 30,586 |
| Dec 15, 2025 | 797.00 | 800.00 | 762.00 | 787.00 | 787.00 | -1.63% | 52,752 |
| Dec 12, 2025 | 750.00 | 818.00 | 750.00 | 800.00 | 800.00 | 6.52% | 131,406 |
| Dec 11, 2025 | 755.00 | 759.00 | 747.00 | 751.00 | 751.00 | -0.53% | 36,337 |
| Dec 10, 2025 | 755.00 | 760.00 | 745.00 | 755.00 | 755.00 | - | 83,497 |
| Dec 9, 2025 | 763.00 | 768.00 | 753.00 | 755.00 | 755.00 | -2.20% | 78,028 |
| Dec 8, 2025 | 768.00 | 782.00 | 768.00 | 772.00 | 772.00 | 0.52% | 26,182 |
| Dec 5, 2025 | 770.00 | 784.00 | 756.00 | 768.00 | 768.00 | -0.26% | 51,093 |
| Dec 4, 2025 | 791.00 | 791.00 | 758.00 | 770.00 | 770.00 | -1.79% | 46,643 |
| Dec 3, 2025 | 785.00 | 794.00 | 775.00 | 784.00 | 784.00 | -0.13% | 21,894 |
| Dec 2, 2025 | 783.00 | 798.00 | 775.00 | 785.00 | 785.00 | 0.26% | 31,878 |
| Dec 1, 2025 | 775.00 | 797.00 | 775.00 | 783.00 | 783.00 | 1.03% | 100,756 |
| Nov 28, 2025 | 783.00 | 800.00 | 761.00 | 775.00 | 775.00 | 1.84% | 110,516 |
| Nov 27, 2025 | 824.00 | 927.00 | 761.00 | 761.00 | 761.00 | -4.04% | 1,655,791 |
| Nov 26, 2025 | 780.00 | 793.00 | 748.00 | 793.00 | 793.00 | 2.19% | 172,256 |
| Nov 25, 2025 | 776.00 | 791.00 | 759.00 | 776.00 | 776.00 | 0.26% | 46,264 |
| Nov 24, 2025 | 803.00 | 815.00 | 771.00 | 774.00 | 774.00 | -3.61% | 41,727 |
| Nov 21, 2025 | 829.00 | 829.00 | 754.00 | 803.00 | 803.00 | -3.14% | 47,837 |
| Nov 20, 2025 | 805.00 | 844.00 | 805.00 | 829.00 | 829.00 | 2.98% | 36,099 |
| Nov 19, 2025 | 830.00 | 830.00 | 800.00 | 805.00 | 805.00 | -3.48% | 33,752 |