CoAsia CM Co.,Ltd (KOSDAQ:196450)
South Korea · Delayed Price · Currency is KRW 975.00
-95.00 (-8.88%)
At close: Jun 8, 2026
CoAsia CM Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,350.00 | 1,363.00 | 1,268.00 | 1,283.00 | 1,283.00 | -4.75% | 228,515 |
| May 6, 2026 | 1,375.00 | 1,400.00 | 1,319.00 | 1,347.00 | 1,347.00 | -1.82% | 196,295 |
| May 4, 2026 | 1,396.00 | 1,450.00 | 1,370.00 | 1,372.00 | 1,372.00 | -1.22% | 257,225 |
| Apr 30, 2026 | 1,385.00 | 1,427.00 | 1,366.00 | 1,389.00 | 1,389.00 | 0.65% | 227,843 |
| Apr 29, 2026 | 1,383.00 | 1,410.00 | 1,363.00 | 1,380.00 | 1,380.00 | -0.93% | 102,490 |
| Apr 28, 2026 | 1,410.00 | 1,429.00 | 1,386.00 | 1,393.00 | 1,393.00 | -0.71% | 208,500 |
| Apr 27, 2026 | 1,362.00 | 1,425.00 | 1,352.00 | 1,403.00 | 1,403.00 | 3.31% | 238,702 |
| Apr 24, 2026 | 1,282.00 | 1,373.00 | 1,270.00 | 1,358.00 | 1,358.00 | 5.93% | 181,993 |
| Apr 23, 2026 | 1,280.00 | 1,352.00 | 1,250.00 | 1,282.00 | 1,282.00 | 2.89% | 266,263 |
| Apr 22, 2026 | 1,325.00 | 1,332.00 | 1,230.00 | 1,246.00 | 1,246.00 | -5.89% | 460,544 |
| 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% | 209,265 |
| Apr 17, 2026 | 1,332.00 | 1,415.00 | 1,322.00 | 1,371.00 | 1,371.00 | 2.93% | 224,203 |
| 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% | 111,497 |
| 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% | 143,986 |
| 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% | 117,946 |
| 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% | 135,809 |
| Apr 2, 2026 | 1,550.00 | 1,577.00 | 1,388.00 | 1,411.00 | 1,411.00 | -8.67% | 241,006 |
| Apr 1, 2026 | 1,356.00 | 1,568.00 | 1,356.00 | 1,545.00 | 1,545.00 | 13.94% | 487,592 |
| Mar 31, 2026 | 1,397.00 | 1,417.00 | 1,345.00 | 1,356.00 | 1,356.00 | -2.73% | 151,495 |
| 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% | 294,206 |
| Mar 26, 2026 | 1,530.00 | 1,536.00 | 1,451.00 | 1,463.00 | 1,463.00 | -4.19% | 158,325 |
| Mar 25, 2026 | 1,460.00 | 1,536.00 | 1,437.00 | 1,527.00 | 1,527.00 | 4.23% | 284,152 |