CoAsia CM Co.,Ltd (KOSDAQ:196450)
South Korea · Delayed Price · Currency is KRW 1,282.00
+36.00 (2.89%)
At close: Apr 23, 2026
CoAsia CM Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,280.00 | 1,352.00 | 1,250.00 | 1,282.00 | 1,282.00 | 2.89% | 265,877 |
| Apr 22, 2026 | 1,325.00 | 1,332.00 | 1,230.00 | 1,246.00 | 1,246.00 | -5.89% | 459,361 |
| Apr 21, 2026 | 1,316.00 | 1,362.00 | 1,316.00 | 1,324.00 | 1,324.00 | 0.46% | 181,230 |
| Apr 20, 2026 | 1,375.00 | 1,375.00 | 1,300.00 | 1,318.00 | 1,318.00 | -3.87% | 208,265 |
| Apr 17, 2026 | 1,332.00 | 1,415.00 | 1,322.00 | 1,371.00 | 1,371.00 | 2.93% | 224,193 |
| Apr 16, 2026 | 1,360.00 | 1,382.00 | 1,317.00 | 1,332.00 | 1,332.00 | -1.33% | 160,493 |
| Apr 15, 2026 | 1,330.00 | 1,390.00 | 1,328.00 | 1,350.00 | 1,350.00 | 1.12% | 111,340 |
| Apr 14, 2026 | 1,326.00 | 1,379.00 | 1,315.00 | 1,335.00 | 1,335.00 | 0.83% | 99,779 |
| Apr 13, 2026 | 1,346.00 | 1,358.00 | 1,300.00 | 1,324.00 | 1,324.00 | -1.71% | 143,876 |
| Apr 10, 2026 | 1,336.00 | 1,351.00 | 1,291.00 | 1,347.00 | 1,347.00 | 2.82% | 197,189 |
| Apr 9, 2026 | 1,371.00 | 1,371.00 | 1,300.00 | 1,310.00 | 1,310.00 | -4.45% | 159,556 |
| Apr 8, 2026 | 1,332.00 | 1,410.00 | 1,332.00 | 1,371.00 | 1,371.00 | 3.01% | 117,934 |
| Apr 7, 2026 | 1,333.00 | 1,373.00 | 1,302.00 | 1,331.00 | 1,331.00 | 0.30% | 164,599 |
| Apr 6, 2026 | 1,404.00 | 1,414.00 | 1,324.00 | 1,327.00 | 1,327.00 | -5.42% | 170,767 |
| Apr 3, 2026 | 1,408.00 | 1,485.00 | 1,401.00 | 1,403.00 | 1,403.00 | -0.57% | 135,708 |
| Apr 2, 2026 | 1,550.00 | 1,577.00 | 1,388.00 | 1,411.00 | 1,411.00 | -8.67% | 239,222 |
| Apr 1, 2026 | 1,356.00 | 1,568.00 | 1,356.00 | 1,545.00 | 1,545.00 | 13.94% | 486,744 |
| Mar 31, 2026 | 1,397.00 | 1,417.00 | 1,345.00 | 1,356.00 | 1,356.00 | -2.73% | 150,995 |
| Mar 30, 2026 | 1,398.00 | 1,409.00 | 1,331.00 | 1,394.00 | 1,394.00 | -0.50% | 170,655 |
| Mar 27, 2026 | 1,446.00 | 1,446.00 | 1,328.00 | 1,401.00 | 1,401.00 | -4.24% | 293,406 |
| Mar 26, 2026 | 1,530.00 | 1,536.00 | 1,451.00 | 1,463.00 | 1,463.00 | -4.19% | 156,032 |
| Mar 25, 2026 | 1,460.00 | 1,536.00 | 1,437.00 | 1,527.00 | 1,527.00 | 4.23% | 283,201 |
| Mar 24, 2026 | 1,442.00 | 1,530.00 | 1,401.00 | 1,465.00 | 1,465.00 | 2.23% | 442,057 |
| Mar 23, 2026 | 1,512.00 | 1,519.00 | 1,433.00 | 1,433.00 | 1,433.00 | -5.22% | 425,745 |
| Mar 20, 2026 | 1,522.00 | 1,556.00 | 1,470.00 | 1,512.00 | 1,512.00 | -0.66% | 397,941 |
| Mar 19, 2026 | 1,513.00 | 1,585.00 | 1,505.00 | 1,522.00 | 1,522.00 | -1.49% | 346,367 |
| Mar 18, 2026 | 1,600.00 | 1,650.00 | 1,514.00 | 1,545.00 | 1,545.00 | -3.56% | 817,811 |
| Mar 17, 2026 | 1,727.00 | 1,759.00 | 1,602.00 | 1,602.00 | 1,602.00 | -5.76% | 700,923 |
| Mar 16, 2026 | 2,000.00 | 2,000.00 | 1,685.00 | 1,700.00 | 1,700.00 | -7.61% | 2,829,423 |
| Mar 13, 2026 | 1,369.00 | 1,840.00 | 1,306.00 | 1,840.00 | 1,840.00 | 29.94% | 6,690,509 |
| Mar 12, 2026 | 1,235.00 | 1,465.00 | 1,227.00 | 1,416.00 | 1,416.00 | 13.73% | 457,887 |
| Mar 11, 2026 | 1,263.00 | 1,295.00 | 1,239.00 | 1,245.00 | 1,245.00 | -1.43% | 122,984 |
| Mar 10, 2026 | 1,222.00 | 1,297.00 | 1,222.00 | 1,263.00 | 1,263.00 | 4.55% | 161,527 |
| Mar 9, 2026 | 1,241.00 | 1,241.00 | 1,178.00 | 1,208.00 | 1,208.00 | -5.18% | 152,151 |
| Mar 6, 2026 | 1,262.00 | 1,321.00 | 1,245.00 | 1,274.00 | 1,274.00 | -1.85% | 142,002 |
| Mar 5, 2026 | 1,159.00 | 1,342.00 | 1,159.00 | 1,298.00 | 1,298.00 | 11.80% | 344,035 |
| Mar 4, 2026 | 1,382.00 | 1,382.00 | 1,149.00 | 1,161.00 | 1,161.00 | -17.48% | 372,160 |
| Mar 3, 2026 | 1,314.00 | 1,426.00 | 1,314.00 | 1,407.00 | 1,407.00 | 0.14% | 482,607 |
| 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 |