Skip to main content
logo
CoAsia CM Co.,Ltd (KOSDAQ:196450)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,165.00
-70.00 (-2.16%)
At close: Nov 6, 2026

CoAsia CM Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20263,230.003,230.002,920.003,165.003,165.00-2.16%5,697
Nov 5, 20263,300.003,300.003,150.003,235.003,235.00-2.41%5,719
Nov 4, 20263,195.003,470.003,195.003,315.003,315.001.69%3,690
Nov 3, 20263,250.003,370.003,140.003,260.003,260.000.93%3,854
Nov 2, 20263,135.003,325.003,120.003,230.003,230.00-1.67%3,457
Oct 30, 20263,140.003,320.003,140.003,285.003,285.000.61%5,933
Oct 29, 20263,490.003,490.003,180.003,265.003,265.00-5.50%19,617
Oct 28, 20263,465.003,465.003,305.003,455.003,455.004.70%9,771
Oct 27, 20263,160.003,385.003,160.003,300.003,300.005.26%11,501
Oct 26, 20263,130.003,340.003,110.003,135.003,135.00-3.54%3,487
Oct 23, 20263,400.003,400.003,155.003,250.003,250.00-2.99%6,592
Oct 22, 20263,450.003,450.003,275.003,350.003,350.00-0.15%1,452
Oct 21, 20263,325.003,400.003,220.003,355.003,355.001.21%5,033
Oct 20, 20263,395.003,430.003,200.003,315.003,315.000.45%5,523
Oct 19, 20263,335.003,340.003,150.003,300.003,300.001.23%19,561
Oct 16, 20263,145.003,395.003,145.003,260.003,260.003.66%6,930
Oct 15, 20263,295.003,500.003,105.003,145.003,145.00-3.38%8,936
Oct 14, 20263,285.003,360.003,210.003,255.003,255.00-0.61%8,961
Oct 13, 20263,495.003,495.003,270.003,275.003,275.00-3.11%9,893
Oct 12, 20263,515.003,620.003,375.003,380.003,380.00-6.63%11,549
Oct 8, 20263,670.003,780.003,520.003,620.003,620.00-1.23%12,396
Oct 7, 20263,900.003,900.003,660.003,665.003,665.00-3.04%8,468
Oct 6, 20263,890.003,890.003,770.003,780.003,780.00-1.56%8,197
Oct 2, 20263,965.003,965.003,800.003,840.003,840.00-0.78%2,928
Oct 1, 20263,900.003,925.003,870.003,870.003,870.00-1.02%11,344
Sep 30, 20263,930.003,980.003,730.003,910.003,910.000.26%7,772
Sep 29, 20263,815.004,150.003,750.003,900.003,900.002.23%9,642
Sep 28, 20263,880.003,980.003,800.003,815.003,815.00-1.68%10,870
Sep 23, 20263,875.003,990.003,820.003,880.003,880.000.13%7,322
Sep 22, 20263,880.003,995.003,810.003,875.003,875.00-1.02%9,341
Sep 21, 20263,870.003,920.003,815.003,915.003,915.00-0.89%20,513
Sep 18, 20263,865.004,005.003,800.003,950.003,950.003.00%14,709
Sep 17, 20264,165.004,165.003,800.003,835.003,835.000.13%20,538
Sep 16, 20263,840.003,895.003,750.003,830.003,830.00-0.26%16,182
Sep 15, 20263,810.004,030.003,810.003,840.003,840.00-1.92%12,163
Sep 14, 20264,440.004,440.003,660.003,915.003,915.00-0.89%84,922
Aug 20, 20263,830.004,160.003,800.003,950.003,950.001.28%16,359
Aug 19, 20263,895.004,000.003,740.003,900.003,900.000.13%17,189
Aug 18, 20264,420.004,420.003,790.003,895.003,895.00-10.05%46,779
Aug 14, 20264,245.004,400.004,180.004,330.004,330.002.73%12,160
Aug 13, 20264,575.004,645.004,150.004,215.004,215.00-7.87%58,908
Aug 12, 20264,750.004,770.004,525.004,575.004,575.00-2.66%21,734
Aug 11, 20264,750.004,995.004,650.004,700.004,700.00-1.98%35,977
Aug 10, 20264,990.004,990.004,605.004,795.004,795.00-14,400
Aug 7, 20265,175.005,175.004,750.004,795.004,795.00-2.84%13,096
Aug 6, 20265,000.005,245.004,620.004,935.004,935.00-5.91%37,688
Aug 5, 20264,510.005,245.004,490.005,245.005,245.0016.82%12,527
Aug 4, 20264,400.004,650.004,365.004,490.004,490.002.05%8,048
Aug 3, 20264,485.004,485.004,275.004,400.004,400.000.92%5,232
Jul 31, 20264,050.004,360.004,050.004,360.004,360.0010.38%14,226