CoAsia CM Co.,Ltd (KOSDAQ:196450)
South Korea · Delayed Price · Currency is KRW 891.00
+24.00 (2.77%)
At close: Jul 21, 2026
CoAsia CM Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1,129.00 | 1,129.00 | 1,053.00 | 1,070.00 | 1,070.00 | -2.99% | 148,223 |
| Jun 4, 2026 | 1,182.00 | 1,213.00 | 1,095.00 | 1,103.00 | 1,103.00 | -6.92% | 154,379 |
| Jun 2, 2026 | 1,171.00 | 1,202.00 | 1,066.00 | 1,185.00 | 1,185.00 | 1.20% | 358,412 |
| Jun 1, 2026 | 1,274.00 | 1,274.00 | 1,153.00 | 1,171.00 | 1,171.00 | -8.16% | 590,177 |
| May 29, 2026 | 1,341.00 | 1,416.00 | 1,264.00 | 1,275.00 | 1,275.00 | -3.12% | 501,256 |
| May 28, 2026 | 1,419.00 | 1,424.00 | 1,265.00 | 1,316.00 | 1,316.00 | -7.26% | 516,936 |
| May 27, 2026 | 1,490.00 | 1,590.00 | 1,410.00 | 1,419.00 | 1,419.00 | -4.77% | 688,662 |
| May 26, 2026 | 1,630.00 | 1,632.00 | 1,464.00 | 1,490.00 | 1,490.00 | -7.91% | 800,031 |
| May 22, 2026 | 1,429.00 | 1,850.00 | 1,429.00 | 1,618.00 | 1,618.00 | 13.31% | 4,181,214 |
| May 21, 2026 | 1,278.00 | 1,455.00 | 1,274.00 | 1,428.00 | 1,428.00 | 12.18% | 878,356 |
| May 20, 2026 | 1,223.00 | 1,313.00 | 1,152.00 | 1,273.00 | 1,273.00 | 4.34% | 322,750 |
| May 19, 2026 | 1,280.00 | 1,280.00 | 1,180.00 | 1,220.00 | 1,220.00 | -3.17% | 353,139 |
| May 18, 2026 | 1,370.00 | 1,371.00 | 1,200.00 | 1,260.00 | 1,260.00 | -8.36% | 491,666 |
| May 15, 2026 | 1,500.00 | 1,699.00 | 1,331.00 | 1,375.00 | 1,375.00 | -7.22% | 5,391,771 |
| May 14, 2026 | 1,140.00 | 1,482.00 | 1,140.00 | 1,482.00 | 1,482.00 | 30.00% | 2,424,394 |
| May 13, 2026 | 1,242.00 | 1,242.00 | 1,130.00 | 1,140.00 | 1,140.00 | -2.98% | 155,534 |
| May 12, 2026 | 1,201.00 | 1,240.00 | 1,165.00 | 1,175.00 | 1,175.00 | -2.16% | 276,144 |
| May 11, 2026 | 1,218.00 | 1,246.00 | 1,162.00 | 1,201.00 | 1,201.00 | -1.31% | 256,087 |
| May 8, 2026 | 1,281.00 | 1,297.00 | 1,200.00 | 1,217.00 | 1,217.00 | -5.14% | 222,489 |