CHASYS Co., Ltd. (KRX:033250)
South Korea · Delayed Price · Currency is KRW 1,112.00
-10.00 (-0.89%)
At close: Oct 13, 2025
CHASYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1,090.00 | 1,116.00 | 1,090.00 | 1,112.00 | 1,112.00 | 1.37% | 219,334 |
| Oct 14, 2025 | 1,112.00 | 1,116.00 | 1,096.00 | 1,097.00 | 1,097.00 | -1.35% | 136,336 |
| Oct 13, 2025 | 1,092.00 | 1,116.00 | 1,092.00 | 1,112.00 | 1,112.00 | -0.89% | 136,740 |
| Oct 10, 2025 | 1,121.00 | 1,139.00 | 1,111.00 | 1,122.00 | 1,122.00 | 0.09% | 280,788 |
| Oct 2, 2025 | 1,090.00 | 1,123.00 | 1,088.00 | 1,121.00 | 1,121.00 | 2.09% | 280,459 |
| Oct 1, 2025 | 1,092.00 | 1,102.00 | 1,078.00 | 1,098.00 | 1,098.00 | 1.20% | 216,856 |
| Sep 30, 2025 | 1,125.00 | 1,125.00 | 1,085.00 | 1,085.00 | 1,085.00 | -2.60% | 270,085 |
| Sep 29, 2025 | 1,072.00 | 1,150.00 | 1,072.00 | 1,114.00 | 1,114.00 | 4.21% | 636,058 |
| Sep 26, 2025 | 1,094.00 | 1,094.00 | 1,067.00 | 1,069.00 | 1,069.00 | -2.29% | 301,965 |
| 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% | 215,020 |
| Sep 17, 2025 | 1,117.00 | 1,117.00 | 1,100.00 | 1,115.00 | 1,115.00 | -0.09% | 215,624 |
| Sep 16, 2025 | 1,125.00 | 1,129.00 | 1,099.00 | 1,116.00 | 1,116.00 | -2.45% | 550,933 |
| Sep 15, 2025 | 1,093.00 | 1,220.00 | 1,084.00 | 1,144.00 | 1,144.00 | 5.93% | 2,872,055 |
| Sep 12, 2025 | 1,079.00 | 1,083.00 | 1,076.00 | 1,080.00 | 1,080.00 | 0.47% | 96,821 |
| Sep 11, 2025 | 1,085.00 | 1,088.00 | 1,068.00 | 1,075.00 | 1,075.00 | -0.92% | 139,315 |
| Sep 10, 2025 | 1,090.00 | 1,094.00 | 1,076.00 | 1,085.00 | 1,085.00 | -0.46% | 148,458 |
| Sep 9, 2025 | 1,093.00 | 1,097.00 | 1,084.00 | 1,090.00 | 1,090.00 | -0.27% | 147,286 |
| 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 |