CoAsia CM Co.,Ltd (KOSDAQ:196450)
South Korea · Delayed Price · Currency is KRW 1,440.00
-45.00 (-3.03%)
At close: Feb 26, 2026
CoAsia CM Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,440.00 | 1,464.00 | 1,329.00 | 1,405.00 | 1,405.00 | -2.43% | 566,817 |
| Feb 26, 2026 | 1,487.00 | 1,487.00 | 1,400.00 | 1,440.00 | 1,440.00 | -3.03% | 228,906 |
| Feb 25, 2026 | 1,520.00 | 1,520.00 | 1,478.00 | 1,485.00 | 1,485.00 | -0.13% | 303,679 |
| Feb 24, 2026 | 1,438.00 | 1,540.00 | 1,438.00 | 1,487.00 | 1,487.00 | 4.94% | 391,688 |
| Feb 23, 2026 | 1,330.00 | 1,500.00 | 1,330.00 | 1,417.00 | 1,417.00 | 10.79% | 777,849 |
| Feb 20, 2026 | 1,366.00 | 1,366.00 | 1,230.00 | 1,279.00 | 1,279.00 | -2.44% | 303,027 |
| Feb 19, 2026 | 1,237.00 | 1,374.00 | 1,237.00 | 1,311.00 | 1,311.00 | 11.20% | 1,084,745 |
| Feb 13, 2026 | 1,000.00 | 1,305.00 | 1,000.00 | 1,179.00 | 1,179.00 | 17.43% | 9,056,326 |
| Feb 12, 2026 | 990.00 | 1,010.00 | 985.00 | 1,004.00 | 1,004.00 | 1.72% | 195,725 |
| Feb 11, 2026 | 1,023.00 | 1,023.00 | 979.00 | 987.00 | 987.00 | -3.52% | 317,414 |
| Feb 10, 2026 | 977.00 | 1,049.00 | 969.00 | 1,023.00 | 1,023.00 | 4.60% | 568,603 |
| Feb 9, 2026 | 951.00 | 985.00 | 921.00 | 978.00 | 978.00 | 3.49% | 421,820 |
| Feb 6, 2026 | 991.00 | 991.00 | 930.00 | 945.00 | 945.00 | -7.26% | 378,213 |
| Feb 5, 2026 | 1,000.00 | 1,028.00 | 948.00 | 1,019.00 | 1,019.00 | 3.56% | 712,128 |
| Feb 4, 2026 | 1,049.00 | 1,049.00 | 980.00 | 984.00 | 984.00 | -6.82% | 1,008,348 |
| Feb 3, 2026 | 1,220.00 | 1,285.00 | 970.00 | 1,056.00 | 1,056.00 | 0.28% | 6,858,944 |
| Feb 2, 2026 | 802.00 | 1,053.00 | 793.00 | 1,053.00 | 1,053.00 | 30.00% | 3,022,375 |
| 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 |