CoAsia CM Co.,Ltd (KOSDAQ:196450)
South Korea · Delayed Price · Currency is KRW 3,950.00
+115.00 (3.00%)
At close: Sep 18, 2026
CoAsia CM Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,865.00 | 4,005.00 | 3,800.00 | 3,950.00 | 3,950.00 | 3.00% | 9,325 |
| Sep 17, 2026 | 4,165.00 | 4,165.00 | 3,800.00 | 3,835.00 | 3,835.00 | 0.13% | 19,640 |
| Sep 16, 2026 | 3,840.00 | 3,895.00 | 3,750.00 | 3,830.00 | 3,830.00 | -0.26% | 11,919 |
| Sep 15, 2026 | 3,810.00 | 4,030.00 | 3,810.00 | 3,840.00 | 3,840.00 | -1.92% | 12,198 |
| Sep 14, 2026 | 4,440.00 | 4,440.00 | 3,660.00 | 3,915.00 | 3,915.00 | -0.89% | 83,243 |
| Aug 20, 2026 | 3,830.00 | 4,160.00 | 3,800.00 | 3,950.00 | 3,950.00 | 1.28% | 16,359 |
| Aug 19, 2026 | 3,895.00 | 4,000.00 | 3,740.00 | 3,900.00 | 3,900.00 | 0.13% | 17,189 |
| Aug 18, 2026 | 4,420.00 | 4,420.00 | 3,790.00 | 3,895.00 | 3,895.00 | -10.05% | 46,779 |
| Aug 14, 2026 | 4,245.00 | 4,400.00 | 4,180.00 | 4,330.00 | 4,330.00 | 2.73% | 12,160 |
| Aug 13, 2026 | 4,575.00 | 4,645.00 | 4,150.00 | 4,215.00 | 4,215.00 | -7.87% | 58,908 |
| Aug 12, 2026 | 4,750.00 | 4,770.00 | 4,525.00 | 4,575.00 | 4,575.00 | -2.66% | 21,734 |
| Aug 11, 2026 | 4,750.00 | 4,995.00 | 4,650.00 | 4,700.00 | 4,700.00 | -1.98% | 35,977 |
| Aug 10, 2026 | 4,990.00 | 4,990.00 | 4,605.00 | 4,795.00 | 4,795.00 | - | 14,400 |
| Aug 7, 2026 | 5,175.00 | 5,175.00 | 4,750.00 | 4,795.00 | 4,795.00 | -2.84% | 13,096 |
| Aug 6, 2026 | 5,000.00 | 5,245.00 | 4,620.00 | 4,935.00 | 4,935.00 | -5.91% | 37,688 |
| Aug 5, 2026 | 4,510.00 | 5,245.00 | 4,490.00 | 5,245.00 | 5,245.00 | 16.82% | 12,527 |
| Aug 4, 2026 | 4,400.00 | 4,650.00 | 4,365.00 | 4,490.00 | 4,490.00 | 2.05% | 8,048 |
| Aug 3, 2026 | 4,485.00 | 4,485.00 | 4,275.00 | 4,400.00 | 4,400.00 | 0.92% | 5,232 |
| Jul 31, 2026 | 4,050.00 | 4,360.00 | 4,050.00 | 4,360.00 | 4,360.00 | 10.38% | 14,226 |
| Jul 30, 2026 | 3,800.00 | 4,370.00 | 3,800.00 | 3,950.00 | 3,950.00 | -0.63% | 13,356 |
| Jul 29, 2026 | 4,200.00 | 4,420.00 | 3,975.00 | 3,975.00 | 3,975.00 | -5.36% | 11,182 |
| Jul 28, 2026 | 4,345.00 | 4,375.00 | 4,130.00 | 4,200.00 | 4,200.00 | -4.22% | 6,238 |
| Jul 27, 2026 | 4,440.00 | 4,495.00 | 4,270.00 | 4,385.00 | 4,385.00 | -1.02% | 6,963 |
| Jul 24, 2026 | 4,600.00 | 4,605.00 | 4,350.00 | 4,430.00 | 4,430.00 | -3.90% | 5,685 |
| Jul 23, 2026 | 4,565.00 | 4,755.00 | 4,485.00 | 4,610.00 | 4,610.00 | 0.11% | 12,263 |
| Jul 22, 2026 | 4,455.00 | 4,690.00 | 4,430.00 | 4,605.00 | 4,605.00 | 3.37% | 10,077 |
| Jul 21, 2026 | 4,300.00 | 4,490.00 | 4,175.00 | 4,455.00 | 4,455.00 | 2.77% | 11,042 |
| Jul 20, 2026 | 4,540.00 | 5,000.00 | 4,175.00 | 4,335.00 | 4,335.00 | 3.58% | 29,753 |
| Jul 16, 2026 | 4,590.00 | 4,590.00 | 4,085.00 | 4,185.00 | 4,185.00 | -4.45% | 12,909 |
| Jul 15, 2026 | 4,295.00 | 4,490.00 | 4,235.00 | 4,380.00 | 4,380.00 | 1.98% | 5,160 |
| Jul 14, 2026 | 4,155.00 | 4,515.00 | 4,115.00 | 4,295.00 | 4,295.00 | -1.04% | 19,523 |
| Jul 13, 2026 | 4,675.00 | 4,990.00 | 4,190.00 | 4,340.00 | 4,340.00 | -7.17% | 13,379 |
| Jul 10, 2026 | 4,500.00 | 4,840.00 | 4,500.00 | 4,675.00 | 4,675.00 | 4.00% | 9,124 |
| Jul 9, 2026 | 4,450.00 | 4,995.00 | 4,415.00 | 4,495.00 | 4,495.00 | - | 15,763 |
| Jul 8, 2026 | 4,935.00 | 5,085.00 | 4,445.00 | 4,495.00 | 4,495.00 | -9.19% | 16,709 |
| Jul 7, 2026 | 5,000.00 | 5,175.00 | 4,510.00 | 4,950.00 | 4,950.00 | 1.75% | 34,041 |
| Jul 6, 2026 | 4,750.00 | 5,115.00 | 4,720.00 | 4,865.00 | 4,865.00 | 3.07% | 35,617 |
| Jul 3, 2026 | 4,620.00 | 4,815.00 | 4,530.00 | 4,720.00 | 4,720.00 | 2.16% | 43,992 |
| Jul 2, 2026 | 4,300.00 | 4,790.00 | 4,065.00 | 4,620.00 | 4,620.00 | 7.44% | 64,614 |
| Jul 1, 2026 | 4,220.00 | 4,750.00 | 3,885.00 | 4,300.00 | 4,300.00 | 5.26% | 111,865 |
| Jun 30, 2026 | 3,550.00 | 4,490.00 | 3,375.00 | 4,085.00 | 4,085.00 | 15.07% | 152,205 |
| Jun 29, 2026 | 3,505.00 | 3,775.00 | 3,425.00 | 3,550.00 | 3,550.00 | 0.28% | 20,335 |
| Jun 26, 2026 | 3,355.00 | 3,635.00 | 3,300.00 | 3,540.00 | 3,540.00 | -0.28% | 31,372 |
| Jun 25, 2026 | 3,610.00 | 3,915.00 | 3,495.00 | 3,550.00 | 3,550.00 | -1.66% | 28,618 |
| Jun 24, 2026 | 3,645.00 | 3,915.00 | 3,460.00 | 3,610.00 | 3,610.00 | -0.96% | 58,740 |
| Jun 23, 2026 | 4,095.00 | 4,225.00 | 3,410.00 | 3,645.00 | 3,645.00 | -8.42% | 102,228 |
| Jun 22, 2026 | 4,310.00 | 4,315.00 | 3,965.00 | 3,980.00 | 3,980.00 | -7.66% | 31,253 |
| Jun 19, 2026 | 4,600.00 | 4,600.00 | 4,145.00 | 4,310.00 | 4,310.00 | -7.11% | 37,523 |
| Jun 18, 2026 | 4,770.00 | 4,775.00 | 4,530.00 | 4,640.00 | 4,640.00 | -2.62% | 36,055 |
| Jun 17, 2026 | 4,810.00 | 4,880.00 | 4,560.00 | 4,765.00 | 4,765.00 | -0.94% | 15,413 |