CHASYS Co., Ltd. (KRX:033250)
South Korea · Delayed Price · Currency is KRW 935.00
+14.00 (1.52%)
Last updated: Mar 20, 2026, 11:40 AM KST
CHASYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 923.00 | 942.00 | 914.00 | 921.00 | 921.00 | -0.22% | 190,067 |
| Mar 18, 2026 | 930.00 | 940.00 | 916.00 | 923.00 | 923.00 | -0.65% | 231,665 |
| Mar 17, 2026 | 989.00 | 993.00 | 925.00 | 929.00 | 929.00 | -6.07% | 775,018 |
| Mar 16, 2026 | 1,000.00 | 1,005.00 | 985.00 | 989.00 | 989.00 | -1.00% | 139,764 |
| Mar 13, 2026 | 965.00 | 1,010.00 | 965.00 | 999.00 | 999.00 | 1.11% | 117,186 |
| Mar 12, 2026 | 1,000.00 | 1,000.00 | 976.00 | 988.00 | 988.00 | -0.10% | 159,841 |
| Mar 11, 2026 | 991.00 | 1,008.00 | 970.00 | 989.00 | 989.00 | 0.92% | 188,848 |
| Mar 10, 2026 | 979.00 | 998.00 | 978.00 | 980.00 | 980.00 | 0.41% | 178,902 |
| Mar 9, 2026 | 986.00 | 1,030.00 | 951.00 | 976.00 | 976.00 | -1.01% | 808,415 |
| Mar 6, 2026 | 995.00 | 1,000.00 | 969.00 | 986.00 | 986.00 | -0.40% | 198,057 |
| Mar 5, 2026 | 950.00 | 1,005.00 | 950.00 | 990.00 | 990.00 | 6.45% | 223,089 |
| Mar 4, 2026 | 993.00 | 1,015.00 | 928.00 | 930.00 | 930.00 | -8.10% | 558,958 |
| Mar 3, 2026 | 1,007.00 | 1,025.00 | 1,001.00 | 1,012.00 | 1,012.00 | -0.98% | 361,346 |
| Feb 27, 2026 | 1,040.00 | 1,040.00 | 1,020.00 | 1,022.00 | 1,022.00 | -1.92% | 321,959 |
| Feb 26, 2026 | 1,065.00 | 1,068.00 | 1,034.00 | 1,042.00 | 1,042.00 | -2.07% | 380,770 |
| Feb 25, 2026 | 1,049.00 | 1,072.00 | 1,049.00 | 1,064.00 | 1,064.00 | 1.43% | 478,586 |
| Feb 24, 2026 | 1,056.00 | 1,066.00 | 1,046.00 | 1,049.00 | 1,049.00 | -1.59% | 247,496 |
| Feb 23, 2026 | 1,037.00 | 1,075.00 | 1,033.00 | 1,066.00 | 1,066.00 | 2.80% | 595,175 |
| Feb 20, 2026 | 1,028.00 | 1,085.00 | 1,016.00 | 1,037.00 | 1,037.00 | 0.78% | 933,321 |
| Feb 19, 2026 | 1,025.00 | 1,030.00 | 1,011.00 | 1,029.00 | 1,029.00 | 0.49% | 390,276 |
| Feb 13, 2026 | 1,037.00 | 1,055.00 | 1,015.00 | 1,024.00 | 1,024.00 | -1.16% | 493,856 |
| Feb 12, 2026 | 1,038.00 | 1,041.00 | 1,027.00 | 1,036.00 | 1,036.00 | -0.10% | 125,236 |
| Feb 11, 2026 | 1,033.00 | 1,038.00 | 1,017.00 | 1,037.00 | 1,037.00 | 0.68% | 193,271 |
| Feb 10, 2026 | 1,042.00 | 1,042.00 | 1,028.00 | 1,030.00 | 1,030.00 | -0.48% | 189,908 |
| Feb 9, 2026 | 1,019.00 | 1,036.00 | 1,019.00 | 1,035.00 | 1,035.00 | 1.67% | 231,361 |
| Feb 6, 2026 | 1,017.00 | 1,034.00 | 1,004.00 | 1,018.00 | 1,018.00 | -0.78% | 201,599 |
| Feb 5, 2026 | 1,028.00 | 1,040.00 | 1,011.00 | 1,026.00 | 1,026.00 | -0.19% | 160,887 |
| 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 |