CHASYS Co., Ltd. (KRX:033250)
South Korea · Delayed Price · Currency is KRW 1,026.00
-2.00 (-0.19%)
Feb 5, 2026, 3:30 PM KST
CHASYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,026.00 | 1,028.00 | 1,012.00 | 1,028.00 | 1,028.00 | 0.98% | 141,478 |
| Feb 3, 2026 | 1,024.00 | 1,040.00 | 1,014.00 | 1,018.00 | 1,018.00 | 0.20% | 175,299 |
| Feb 2, 2026 | 1,046.00 | 1,087.00 | 1,013.00 | 1,016.00 | 1,016.00 | -0.49% | 1,025,689 |
| Jan 30, 2026 | 1,028.00 | 1,028.00 | 1,015.00 | 1,021.00 | 1,021.00 | -0.68% | 105,387 |
| Jan 29, 2026 | 1,028.00 | 1,029.00 | 1,011.00 | 1,028.00 | 1,028.00 | 0.10% | 204,793 |
| Jan 28, 2026 | 1,047.00 | 1,048.00 | 1,023.00 | 1,027.00 | 1,027.00 | -1.44% | 241,520 |
| Jan 27, 2026 | 1,047.00 | 1,047.00 | 1,027.00 | 1,042.00 | 1,042.00 | 0.39% | 152,964 |
| Jan 26, 2026 | 1,038.00 | 1,047.00 | 1,022.00 | 1,038.00 | 1,038.00 | 1.57% | 150,506 |
| Jan 23, 2026 | 1,020.00 | 1,037.00 | 1,020.00 | 1,022.00 | 1,022.00 | 0.20% | 76,351 |
| Jan 22, 2026 | 1,046.00 | 1,046.00 | 1,019.00 | 1,020.00 | 1,020.00 | -2.49% | 221,661 |
| Jan 21, 2026 | 1,020.00 | 1,050.00 | 1,003.00 | 1,046.00 | 1,046.00 | 2.55% | 309,673 |
| Jan 20, 2026 | 1,039.00 | 1,044.00 | 1,018.00 | 1,020.00 | 1,020.00 | -1.83% | 286,200 |
| Jan 19, 2026 | 1,039.00 | 1,048.00 | 1,029.00 | 1,039.00 | 1,039.00 | 1.66% | 154,011 |
| Jan 16, 2026 | 1,028.00 | 1,039.00 | 1,019.00 | 1,022.00 | 1,022.00 | - | 120,236 |
| Jan 15, 2026 | 1,020.00 | 1,026.00 | 1,010.00 | 1,022.00 | 1,022.00 | 0.29% | 100,740 |
| Jan 14, 2026 | 1,038.00 | 1,046.00 | 1,019.00 | 1,019.00 | 1,019.00 | -1.55% | 164,376 |
| Jan 13, 2026 | 1,010.00 | 1,038.00 | 1,010.00 | 1,035.00 | 1,035.00 | 2.58% | 133,760 |
| Jan 12, 2026 | 1,010.00 | 1,017.00 | 1,000.00 | 1,009.00 | 1,009.00 | -0.20% | 78,801 |
| Jan 9, 2026 | 998.00 | 1,015.00 | 988.00 | 1,011.00 | 1,011.00 | 1.40% | 116,879 |
| Jan 8, 2026 | 995.00 | 1,000.00 | 985.00 | 997.00 | 997.00 | -0.30% | 169,300 |
| Jan 7, 2026 | 1,002.00 | 1,008.00 | 996.00 | 1,000.00 | 1,000.00 | -0.40% | 112,767 |
| Jan 6, 2026 | 1,006.00 | 1,012.00 | 1,000.00 | 1,004.00 | 1,004.00 | 0.20% | 90,059 |
| Jan 5, 2026 | 1,017.00 | 1,021.00 | 1,001.00 | 1,002.00 | 1,002.00 | -0.89% | 130,317 |
| Jan 2, 2026 | 1,007.00 | 1,014.00 | 1,005.00 | 1,011.00 | 1,011.00 | 0.40% | 79,787 |
| Dec 30, 2025 | 1,012.00 | 1,014.00 | 1,001.00 | 1,007.00 | 1,007.00 | -0.69% | 27,377 |
| Dec 29, 2025 | 1,015.00 | 1,015.00 | 1,000.00 | 1,014.00 | 1,014.00 | - | 57,882 |
| Dec 26, 2025 | 1,023.00 | 1,023.00 | 1,007.00 | 1,014.00 | 1,014.00 | 0.30% | 79,263 |
| Dec 24, 2025 | 1,010.00 | 1,017.00 | 999.00 | 1,011.00 | 1,011.00 | 0.30% | 174,162 |
| Dec 23, 2025 | 1,026.00 | 1,026.00 | 1,006.00 | 1,008.00 | 1,008.00 | -1.27% | 174,531 |
| Dec 22, 2025 | 1,017.00 | 1,024.00 | 1,015.00 | 1,021.00 | 1,021.00 | 0.49% | 89,560 |
| Dec 19, 2025 | 1,020.00 | 1,025.00 | 1,011.00 | 1,016.00 | 1,016.00 | -0.39% | 93,645 |
| Dec 18, 2025 | 1,019.00 | 1,020.00 | 1,012.00 | 1,020.00 | 1,020.00 | 0.10% | 85,043 |
| Dec 17, 2025 | 1,031.00 | 1,033.00 | 1,018.00 | 1,019.00 | 1,019.00 | -1.74% | 171,472 |
| Dec 16, 2025 | 1,040.00 | 1,041.00 | 1,026.00 | 1,037.00 | 1,037.00 | -0.19% | 92,558 |
| Dec 15, 2025 | 1,040.00 | 1,046.00 | 1,033.00 | 1,039.00 | 1,039.00 | -0.67% | 145,027 |
| Dec 12, 2025 | 1,042.00 | 1,049.00 | 1,035.00 | 1,046.00 | 1,046.00 | 0.10% | 216,893 |
| Dec 11, 2025 | 1,065.00 | 1,079.00 | 1,041.00 | 1,045.00 | 1,045.00 | -1.60% | 367,540 |
| Dec 10, 2025 | 1,036.00 | 1,065.00 | 1,035.00 | 1,062.00 | 1,062.00 | 1.43% | 351,487 |
| Dec 9, 2025 | 1,041.00 | 1,048.00 | 1,035.00 | 1,047.00 | 1,047.00 | - | 47,164 |
| Dec 8, 2025 | 1,064.00 | 1,064.00 | 1,037.00 | 1,047.00 | 1,047.00 | -0.38% | 94,349 |
| Dec 5, 2025 | 1,031.00 | 1,052.00 | 1,031.00 | 1,051.00 | 1,051.00 | 0.96% | 76,719 |
| Dec 4, 2025 | 1,040.00 | 1,047.00 | 1,031.00 | 1,041.00 | 1,041.00 | -0.19% | 109,800 |
| Dec 3, 2025 | 1,048.00 | 1,049.00 | 1,040.00 | 1,043.00 | 1,043.00 | -0.48% | 103,500 |
| Dec 2, 2025 | 1,053.00 | 1,064.00 | 1,043.00 | 1,048.00 | 1,048.00 | - | 67,099 |
| Dec 1, 2025 | 1,060.00 | 1,067.00 | 1,044.00 | 1,048.00 | 1,048.00 | -0.57% | 117,973 |
| Nov 28, 2025 | 1,044.00 | 1,057.00 | 1,036.00 | 1,054.00 | 1,054.00 | 0.96% | 95,075 |
| Nov 27, 2025 | 1,040.00 | 1,049.00 | 1,034.00 | 1,044.00 | 1,044.00 | 0.38% | 110,194 |
| Nov 26, 2025 | 1,055.00 | 1,055.00 | 1,024.00 | 1,040.00 | 1,040.00 | - | 140,434 |
| Nov 25, 2025 | 1,026.00 | 1,115.00 | 1,014.00 | 1,040.00 | 1,040.00 | 1.66% | 894,434 |
| Nov 24, 2025 | 1,023.00 | 1,035.00 | 1,011.00 | 1,023.00 | 1,023.00 | -0.58% | 102,382 |