CoAsia CM Co.,Ltd (KOSDAQ:196450)
South Korea · Delayed Price · Currency is KRW 779.00
-87.00 (-10.05%)
At close: Aug 18, 2026
CoAsia CM Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 884.00 | 884.00 | 758.00 | 779.00 | 779.00 | -10.05% | 233,899 |
| Aug 14, 2026 | 849.00 | 880.00 | 836.00 | 866.00 | 866.00 | 2.73% | 60,804 |
| Aug 13, 2026 | 915.00 | 929.00 | 830.00 | 843.00 | 843.00 | -7.87% | 294,540 |
| Aug 12, 2026 | 950.00 | 954.00 | 905.00 | 915.00 | 915.00 | -2.66% | 108,670 |
| Aug 11, 2026 | 950.00 | 999.00 | 930.00 | 940.00 | 940.00 | -1.98% | 179,887 |
| Aug 10, 2026 | 998.00 | 998.00 | 921.00 | 959.00 | 959.00 | - | 72,004 |
| Aug 7, 2026 | 1,035.00 | 1,035.00 | 950.00 | 959.00 | 959.00 | -2.84% | 65,482 |
| Aug 6, 2026 | 1,000.00 | 1,049.00 | 924.00 | 987.00 | 987.00 | -5.91% | 188,442 |
| Aug 5, 2026 | 902.00 | 1,049.00 | 898.00 | 1,049.00 | 1,049.00 | 16.82% | 62,636 |
| Aug 4, 2026 | 880.00 | 930.00 | 873.00 | 898.00 | 898.00 | 2.05% | 40,240 |
| Aug 3, 2026 | 897.00 | 897.00 | 855.00 | 880.00 | 880.00 | 0.92% | 26,164 |
| Jul 31, 2026 | 810.00 | 872.00 | 810.00 | 872.00 | 872.00 | 10.38% | 71,130 |
| Jul 30, 2026 | 760.00 | 874.00 | 760.00 | 790.00 | 790.00 | -0.63% | 66,782 |
| Jul 29, 2026 | 840.00 | 884.00 | 795.00 | 795.00 | 795.00 | -5.36% | 55,910 |
| Jul 28, 2026 | 869.00 | 875.00 | 826.00 | 840.00 | 840.00 | -4.22% | 31,193 |
| Jul 27, 2026 | 888.00 | 899.00 | 854.00 | 877.00 | 877.00 | -1.02% | 34,816 |
| Jul 24, 2026 | 920.00 | 921.00 | 870.00 | 886.00 | 886.00 | -3.90% | 28,428 |
| Jul 23, 2026 | 913.00 | 951.00 | 897.00 | 922.00 | 922.00 | 0.11% | 61,315 |
| Jul 22, 2026 | 891.00 | 938.00 | 886.00 | 921.00 | 921.00 | 3.37% | 50,385 |
| Jul 21, 2026 | 860.00 | 898.00 | 835.00 | 891.00 | 891.00 | 2.77% | 55,214 |
| Jul 20, 2026 | 908.00 | 1,000.00 | 835.00 | 867.00 | 867.00 | 3.58% | 148,195 |
| Jul 16, 2026 | 918.00 | 918.00 | 817.00 | 837.00 | 837.00 | -4.45% | 64,548 |
| Jul 15, 2026 | 859.00 | 898.00 | 847.00 | 876.00 | 876.00 | 1.98% | 25,803 |
| Jul 14, 2026 | 831.00 | 903.00 | 823.00 | 859.00 | 859.00 | -1.04% | 42,471 |
| Jul 13, 2026 | 935.00 | 998.00 | 838.00 | 868.00 | 868.00 | -7.17% | 66,895 |
| Jul 10, 2026 | 900.00 | 968.00 | 900.00 | 935.00 | 935.00 | 4.00% | 45,472 |
| Jul 9, 2026 | 890.00 | 999.00 | 883.00 | 899.00 | 899.00 | - | 78,815 |
| Jul 8, 2026 | 987.00 | 1,017.00 | 889.00 | 899.00 | 899.00 | -9.19% | 83,029 |
| Jul 7, 2026 | 1,000.00 | 1,035.00 | 902.00 | 990.00 | 990.00 | 1.75% | 170,201 |
| Jul 6, 2026 | 950.00 | 1,023.00 | 944.00 | 973.00 | 973.00 | 3.07% | 177,888 |
| Jul 3, 2026 | 924.00 | 963.00 | 906.00 | 944.00 | 944.00 | 2.16% | 219,861 |
| Jul 2, 2026 | 860.00 | 958.00 | 813.00 | 924.00 | 924.00 | 7.44% | 323,071 |
| Jul 1, 2026 | 844.00 | 950.00 | 777.00 | 860.00 | 860.00 | 5.26% | 559,329 |
| Jun 30, 2026 | 710.00 | 898.00 | 675.00 | 817.00 | 817.00 | 15.07% | 759,824 |
| Jun 29, 2026 | 701.00 | 755.00 | 685.00 | 710.00 | 710.00 | 0.28% | 101,677 |
| Jun 26, 2026 | 671.00 | 727.00 | 660.00 | 708.00 | 708.00 | -0.28% | 156,862 |
| Jun 25, 2026 | 722.00 | 783.00 | 699.00 | 710.00 | 710.00 | -1.66% | 143,087 |
| Jun 24, 2026 | 729.00 | 783.00 | 692.00 | 722.00 | 722.00 | -0.96% | 293,700 |
| Jun 23, 2026 | 819.00 | 845.00 | 682.00 | 729.00 | 729.00 | -8.42% | 511,140 |
| Jun 22, 2026 | 862.00 | 863.00 | 793.00 | 796.00 | 796.00 | -7.66% | 156,267 |
| Jun 19, 2026 | 920.00 | 920.00 | 829.00 | 862.00 | 862.00 | -7.11% | 187,616 |
| Jun 18, 2026 | 954.00 | 955.00 | 906.00 | 928.00 | 928.00 | -2.62% | 180,279 |
| Jun 17, 2026 | 962.00 | 976.00 | 912.00 | 953.00 | 953.00 | -0.94% | 77,069 |
| Jun 16, 2026 | 971.00 | 1,018.00 | 955.00 | 962.00 | 962.00 | -0.82% | 203,837 |
| Jun 15, 2026 | 1,002.00 | 1,037.00 | 950.00 | 970.00 | 970.00 | -3.10% | 251,340 |
| Jun 12, 2026 | 960.00 | 1,019.00 | 960.00 | 1,001.00 | 1,001.00 | 4.27% | 153,522 |
| Jun 11, 2026 | 969.00 | 974.00 | 912.00 | 960.00 | 960.00 | 1.05% | 52,985 |
| Jun 10, 2026 | 998.00 | 998.00 | 930.00 | 950.00 | 950.00 | -4.81% | 174,528 |
| Jun 9, 2026 | 978.00 | 1,059.00 | 962.00 | 998.00 | 998.00 | 2.36% | 159,908 |
| Jun 8, 2026 | 990.00 | 1,047.00 | 940.00 | 975.00 | 975.00 | -8.88% | 298,901 |