CHASYS Co., Ltd. (KRX:033250)
South Korea · Delayed Price · Currency is KRW 1,019.00
0.00 (0.00%)
At close: Dec 18, 2025
CHASYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |