CHASYS Co., Ltd. (KRX:033250)
South Korea · Delayed Price · Currency is KRW 1,096.00
+3.00 (0.27%)
Last updated: Sep 9, 2025, 11:58 AM KST
CHASYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,096.00 | 1,100.00 | 1,091.00 | 1,093.00 | 1,093.00 | -0.82% | 112,110 |
| Sep 5, 2025 | 1,099.00 | 1,102.00 | 1,092.00 | 1,102.00 | 1,102.00 | 0.09% | 70,302 |
| Sep 4, 2025 | 1,086.00 | 1,101.00 | 1,086.00 | 1,101.00 | 1,101.00 | 1.01% | 61,394 |
| Sep 3, 2025 | 1,089.00 | 1,100.00 | 1,086.00 | 1,090.00 | 1,090.00 | -0.91% | 75,050 |
| Sep 2, 2025 | 1,089.00 | 1,102.00 | 1,083.00 | 1,100.00 | 1,100.00 | 1.01% | 60,956 |
| Sep 1, 2025 | 1,101.00 | 1,110.00 | 1,085.00 | 1,089.00 | 1,089.00 | -1.09% | 226,823 |
| Aug 29, 2025 | 1,130.00 | 1,130.00 | 1,100.00 | 1,101.00 | 1,101.00 | -2.48% | 168,275 |
| Aug 28, 2025 | 1,142.00 | 1,142.00 | 1,117.00 | 1,129.00 | 1,129.00 | -0.18% | 102,689 |
| Aug 27, 2025 | 1,154.00 | 1,165.00 | 1,128.00 | 1,131.00 | 1,131.00 | -1.99% | 104,198 |
| Aug 26, 2025 | 1,130.00 | 1,163.00 | 1,112.00 | 1,154.00 | 1,154.00 | 2.12% | 193,204 |
| Aug 25, 2025 | 1,110.00 | 1,137.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1.89% | 191,605 |
| Aug 22, 2025 | 1,112.00 | 1,125.00 | 1,100.00 | 1,109.00 | 1,109.00 | -0.27% | 101,930 |
| Aug 21, 2025 | 1,095.00 | 1,121.00 | 1,088.00 | 1,112.00 | 1,112.00 | 2.21% | 102,272 |
| Aug 20, 2025 | 1,093.00 | 1,097.00 | 1,084.00 | 1,088.00 | 1,088.00 | -1.27% | 168,407 |
| Aug 19, 2025 | 1,131.00 | 1,131.00 | 1,093.00 | 1,102.00 | 1,102.00 | -2.56% | 298,472 |
| Aug 18, 2025 | 1,138.00 | 1,152.00 | 1,120.00 | 1,131.00 | 1,131.00 | -2.08% | 184,239 |
| Aug 14, 2025 | 1,155.00 | 1,160.00 | 1,142.00 | 1,155.00 | 1,155.00 | - | 130,150 |
| Aug 13, 2025 | 1,153.00 | 1,170.00 | 1,146.00 | 1,155.00 | 1,155.00 | 0.26% | 64,443 |
| Aug 12, 2025 | 1,151.00 | 1,173.00 | 1,136.00 | 1,152.00 | 1,152.00 | 0.09% | 181,880 |
| Aug 11, 2025 | 1,157.00 | 1,167.00 | 1,135.00 | 1,151.00 | 1,151.00 | -0.52% | 134,236 |
| Aug 8, 2025 | 1,131.00 | 1,164.00 | 1,075.00 | 1,157.00 | 1,157.00 | 2.30% | 293,138 |
| Aug 7, 2025 | 1,119.00 | 1,138.00 | 1,106.00 | 1,131.00 | 1,131.00 | 2.08% | 154,340 |
| Aug 6, 2025 | 1,091.00 | 1,115.00 | 1,076.00 | 1,108.00 | 1,108.00 | 1.47% | 82,327 |
| Aug 5, 2025 | 1,095.00 | 1,111.00 | 1,080.00 | 1,092.00 | 1,092.00 | -0.27% | 113,618 |
| Aug 4, 2025 | 1,080.00 | 1,098.00 | 1,065.00 | 1,095.00 | 1,095.00 | 1.39% | 191,216 |
| Aug 1, 2025 | 1,109.00 | 1,112.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.61% | 224,223 |
| Jul 31, 2025 | 1,122.00 | 1,123.00 | 1,098.00 | 1,109.00 | 1,109.00 | -0.63% | 208,704 |
| Jul 30, 2025 | 1,126.00 | 1,130.00 | 1,113.00 | 1,116.00 | 1,116.00 | -0.18% | 152,281 |
| Jul 29, 2025 | 1,103.00 | 1,138.00 | 1,080.00 | 1,118.00 | 1,118.00 | 1.36% | 180,205 |
| Jul 28, 2025 | 1,124.00 | 1,124.00 | 1,091.00 | 1,103.00 | 1,103.00 | -1.69% | 206,968 |
| Jul 25, 2025 | 1,140.00 | 1,142.00 | 1,117.00 | 1,122.00 | 1,122.00 | -1.75% | 275,005 |
| Jul 24, 2025 | 1,155.00 | 1,163.00 | 1,140.00 | 1,142.00 | 1,142.00 | -1.13% | 207,245 |
| Jul 23, 2025 | 1,163.00 | 1,163.00 | 1,142.00 | 1,155.00 | 1,155.00 | -0.09% | 158,478 |
| Jul 22, 2025 | 1,170.00 | 1,174.00 | 1,149.00 | 1,156.00 | 1,156.00 | -1.20% | 224,187 |
| Jul 21, 2025 | 1,164.00 | 1,177.00 | 1,156.00 | 1,170.00 | 1,170.00 | 0.52% | 178,982 |
| Jul 18, 2025 | 1,170.00 | 1,172.00 | 1,153.00 | 1,164.00 | 1,164.00 | -0.17% | 179,070 |
| Jul 17, 2025 | 1,190.00 | 1,190.00 | 1,150.00 | 1,166.00 | 1,166.00 | -1.85% | 358,602 |
| Jul 16, 2025 | 1,177.00 | 1,191.00 | 1,160.00 | 1,188.00 | 1,188.00 | 0.93% | 230,062 |
| Jul 15, 2025 | 1,201.00 | 1,201.00 | 1,161.00 | 1,177.00 | 1,177.00 | -1.09% | 306,397 |
| Jul 14, 2025 | 1,230.00 | 1,230.00 | 1,186.00 | 1,190.00 | 1,190.00 | -2.38% | 281,044 |
| Jul 11, 2025 | 1,227.00 | 1,254.00 | 1,217.00 | 1,219.00 | 1,219.00 | 0.08% | 303,172 |
| Jul 10, 2025 | 1,210.00 | 1,224.00 | 1,205.00 | 1,218.00 | 1,218.00 | 0.66% | 201,306 |
| Jul 9, 2025 | 1,258.00 | 1,275.00 | 1,191.00 | 1,210.00 | 1,210.00 | -3.59% | 444,469 |
| Jul 8, 2025 | 1,258.00 | 1,269.00 | 1,226.00 | 1,255.00 | 1,255.00 | -0.24% | 455,332 |
| Jul 7, 2025 | 1,198.00 | 1,277.00 | 1,190.00 | 1,258.00 | 1,258.00 | 5.27% | 1,212,604 |
| Jul 4, 2025 | 1,200.00 | 1,233.00 | 1,165.00 | 1,195.00 | 1,195.00 | 0.42% | 740,452 |
| Jul 3, 2025 | 1,141.00 | 1,250.00 | 1,141.00 | 1,190.00 | 1,190.00 | 5.12% | 904,447 |
| Jul 2, 2025 | 1,157.00 | 1,174.00 | 1,120.00 | 1,132.00 | 1,132.00 | -1.74% | 760,478 |
| Jul 1, 2025 | 1,123.00 | 1,165.00 | 1,122.00 | 1,152.00 | 1,152.00 | 2.86% | 426,040 |
| Jun 30, 2025 | 1,125.00 | 1,135.00 | 1,113.00 | 1,120.00 | 1,120.00 | -0.44% | 253,066 |