CHASYS Co., Ltd. (KRX:033250)
South Korea · Delayed Price · Currency is KRW 1,023.00
-6.00 (-0.58%)
At close: Nov 24, 2025
CHASYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 1,046.00 | 1,046.00 | 1,017.00 | 1,029.00 | 1,029.00 | -2.09% | 171,282 |
| Nov 20, 2025 | 1,037.00 | 1,051.00 | 1,034.00 | 1,051.00 | 1,051.00 | 1.25% | 101,993 |
| Nov 19, 2025 | 1,037.00 | 1,056.00 | 1,027.00 | 1,038.00 | 1,038.00 | -0.29% | 38,685 |
| Nov 18, 2025 | 1,028.00 | 1,045.00 | 1,025.00 | 1,041.00 | 1,041.00 | 0.10% | 101,861 |
| Nov 17, 2025 | 1,037.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.29% | 160,709 |
| Nov 14, 2025 | 1,041.00 | 1,051.00 | 1,029.00 | 1,037.00 | 1,037.00 | -0.38% | 123,910 |
| Nov 13, 2025 | 1,042.00 | 1,060.00 | 1,041.00 | 1,041.00 | 1,041.00 | - | 101,860 |
| Nov 12, 2025 | 1,024.00 | 1,044.00 | 1,016.00 | 1,041.00 | 1,041.00 | 1.66% | 108,400 |
| Nov 11, 2025 | 1,034.00 | 1,041.00 | 1,016.00 | 1,024.00 | 1,024.00 | -0.97% | 233,564 |
| Nov 10, 2025 | 1,021.00 | 1,035.00 | 1,004.00 | 1,034.00 | 1,034.00 | 0.88% | 233,291 |
| Nov 7, 2025 | 1,035.00 | 1,035.00 | 1,005.00 | 1,025.00 | 1,025.00 | -1.06% | 174,966 |
| Nov 6, 2025 | 1,038.00 | 1,047.00 | 1,030.00 | 1,036.00 | 1,036.00 | -0.58% | 142,522 |
| Nov 5, 2025 | 1,052.00 | 1,057.00 | 1,025.00 | 1,042.00 | 1,042.00 | -0.95% | 186,300 |
| Nov 4, 2025 | 1,066.00 | 1,067.00 | 1,047.00 | 1,052.00 | 1,052.00 | -1.31% | 237,650 |
| Nov 3, 2025 | 1,094.00 | 1,094.00 | 1,066.00 | 1,066.00 | 1,066.00 | -2.47% | 370,057 |
| Oct 31, 2025 | 1,085.00 | 1,104.00 | 1,084.00 | 1,093.00 | 1,093.00 | 0.83% | 104,669 |
| Oct 30, 2025 | 1,127.00 | 1,127.00 | 1,082.00 | 1,084.00 | 1,084.00 | -1.00% | 224,122 |
| Oct 29, 2025 | 1,111.00 | 1,148.00 | 1,094.00 | 1,095.00 | 1,095.00 | -1.53% | 273,297 |
| Oct 28, 2025 | 1,105.00 | 1,124.00 | 1,103.00 | 1,112.00 | 1,112.00 | -0.09% | 227,375 |
| Oct 27, 2025 | 1,119.00 | 1,122.00 | 1,102.00 | 1,113.00 | 1,113.00 | -1.07% | 235,742 |
| Oct 24, 2025 | 1,126.00 | 1,130.00 | 1,107.00 | 1,125.00 | 1,125.00 | -0.09% | 216,804 |
| Oct 23, 2025 | 1,100.00 | 1,133.00 | 1,098.00 | 1,126.00 | 1,126.00 | 1.62% | 238,861 |
| Oct 22, 2025 | 1,093.00 | 1,112.00 | 1,084.00 | 1,108.00 | 1,108.00 | 1.47% | 235,396 |
| Oct 21, 2025 | 1,100.00 | 1,106.00 | 1,090.00 | 1,092.00 | 1,092.00 | -0.73% | 185,311 |
| Oct 20, 2025 | 1,098.00 | 1,107.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.18% | 130,944 |
| Oct 17, 2025 | 1,117.00 | 1,120.00 | 1,095.00 | 1,098.00 | 1,098.00 | -1.70% | 148,138 |
| Oct 16, 2025 | 1,113.00 | 1,134.00 | 1,107.00 | 1,117.00 | 1,117.00 | 0.45% | 184,826 |
| Oct 15, 2025 | 1,090.00 | 1,116.00 | 1,090.00 | 1,112.00 | 1,112.00 | 1.37% | 215,560 |
| Oct 14, 2025 | 1,112.00 | 1,116.00 | 1,096.00 | 1,097.00 | 1,097.00 | -1.35% | 126,209 |
| Oct 13, 2025 | 1,092.00 | 1,116.00 | 1,092.00 | 1,112.00 | 1,112.00 | -0.89% | 136,488 |
| Oct 10, 2025 | 1,121.00 | 1,139.00 | 1,111.00 | 1,122.00 | 1,122.00 | 0.09% | 276,004 |
| Oct 2, 2025 | 1,090.00 | 1,123.00 | 1,088.00 | 1,121.00 | 1,121.00 | 2.09% | 279,667 |
| Oct 1, 2025 | 1,092.00 | 1,102.00 | 1,078.00 | 1,098.00 | 1,098.00 | 1.20% | 210,157 |
| Sep 30, 2025 | 1,125.00 | 1,125.00 | 1,085.00 | 1,085.00 | 1,085.00 | -2.60% | 261,491 |
| Sep 29, 2025 | 1,072.00 | 1,150.00 | 1,072.00 | 1,114.00 | 1,114.00 | 4.21% | 631,626 |
| Sep 26, 2025 | 1,094.00 | 1,094.00 | 1,067.00 | 1,069.00 | 1,069.00 | -2.29% | 300,518 |
| Sep 25, 2025 | 1,077.00 | 1,094.00 | 1,073.00 | 1,094.00 | 1,094.00 | 0.83% | 223,639 |
| Sep 24, 2025 | 1,092.00 | 1,096.00 | 1,076.00 | 1,085.00 | 1,085.00 | -0.64% | 239,985 |
| Sep 23, 2025 | 1,110.00 | 1,110.00 | 1,090.00 | 1,092.00 | 1,092.00 | -1.36% | 158,079 |
| Sep 22, 2025 | 1,110.00 | 1,110.00 | 1,090.00 | 1,107.00 | 1,107.00 | -0.18% | 224,073 |
| Sep 19, 2025 | 1,119.00 | 1,119.00 | 1,108.00 | 1,109.00 | 1,109.00 | -0.89% | 151,936 |
| Sep 18, 2025 | 1,115.00 | 1,126.00 | 1,103.00 | 1,119.00 | 1,119.00 | 0.36% | 214,405 |
| Sep 17, 2025 | 1,117.00 | 1,117.00 | 1,100.00 | 1,115.00 | 1,115.00 | -0.09% | 209,028 |
| Sep 16, 2025 | 1,125.00 | 1,129.00 | 1,099.00 | 1,116.00 | 1,116.00 | -2.45% | 539,904 |
| Sep 15, 2025 | 1,093.00 | 1,220.00 | 1,084.00 | 1,144.00 | 1,144.00 | 5.93% | 2,843,259 |
| Sep 12, 2025 | 1,079.00 | 1,083.00 | 1,076.00 | 1,080.00 | 1,080.00 | 0.47% | 96,654 |
| Sep 11, 2025 | 1,085.00 | 1,088.00 | 1,068.00 | 1,075.00 | 1,075.00 | -0.92% | 139,315 |