Skip to main content
logo
CHASYS Co., Ltd. (KRX:033250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,760.00
-170.00 (-4.33%)
Last updated: Jul 21, 2026, 2:40 PM KST

CHASYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20263,930.003,930.003,550.003,740.003,740.00-4.83%77,748
Jul 20, 20263,670.004,035.003,510.003,930.003,930.006.50%236,270
Jul 16, 20263,955.004,240.003,525.003,690.003,690.00-1.34%1,001,036
Jul 15, 20262,935.003,740.002,840.003,740.003,740.0029.86%530,927
Jul 14, 20262,920.002,975.002,660.002,880.002,880.00-1.87%75,011
Jul 13, 20263,020.003,130.002,865.002,935.002,935.00-0.84%49,239
Jul 10, 20263,205.003,280.002,925.002,960.002,960.00-8.78%108,744
Jul 9, 20263,205.003,280.003,130.003,245.003,245.000.31%6,712
Jul 8, 20263,345.003,465.003,185.003,235.003,235.00-3.29%26,058
Jul 7, 20263,510.003,555.003,150.003,345.003,345.00-4.70%10,591
Jul 6, 20263,465.003,525.003,390.003,510.003,510.001.30%4,668
Jul 3, 20263,350.003,485.003,280.003,465.003,465.003.43%27,662
Jul 2, 20263,400.003,600.003,320.003,350.003,350.00-2.33%22,688
Jul 1, 20263,510.003,510.003,325.003,430.003,430.00-2.97%17,663
Jun 30, 20263,385.003,535.003,270.003,535.003,535.004.43%16,040
Jun 29, 20263,165.003,420.003,070.003,385.003,385.006.95%28,757
Jun 26, 20263,450.003,450.002,965.003,165.003,165.00-7.59%102,224
Jun 25, 20263,380.003,455.003,260.003,425.003,425.001.33%29,212
Jun 24, 20263,465.003,525.003,225.003,380.003,380.00-4.38%68,953
Jun 23, 20263,775.003,890.003,415.003,535.003,535.00-6.36%46,834
Jun 22, 20264,030.004,145.003,760.003,775.003,775.00-6.33%49,307
Jun 19, 20264,200.004,235.003,915.004,030.004,030.00-4.95%68,723
Jun 18, 20264,300.004,395.004,200.004,240.004,240.00-1.74%62,082
Jun 17, 20264,385.004,465.004,310.004,315.004,315.000.35%9,869
Jun 16, 20264,360.004,420.004,260.004,300.004,300.00-2.27%31,796
Jun 15, 20264,450.004,450.004,340.004,400.004,400.00-0.45%25,350
Jun 12, 20264,320.004,445.004,265.004,420.004,420.002.55%25,192
Jun 11, 20264,330.004,345.004,230.004,310.004,310.00-0.81%19,929
Jun 10, 20264,310.004,370.004,250.004,345.004,345.000.81%21,958
Jun 9, 20264,185.004,380.004,160.004,310.004,310.002.25%25,339
Jun 8, 20264,230.004,275.004,050.004,215.004,215.00-0.47%21,800
Jun 5, 20264,200.004,235.004,090.004,235.004,235.001.80%72,158
Jun 4, 20264,215.004,255.004,070.004,160.004,160.00-0.72%31,712
Jun 2, 20264,000.004,200.003,840.004,190.004,190.004.23%50,734
Jun 1, 20264,090.004,090.003,865.004,020.004,020.00-1.71%22,262
May 29, 20264,220.004,230.004,025.004,090.004,090.00-3.31%24,608
May 28, 20264,145.004,280.004,120.004,230.004,230.002.05%21,368
May 27, 20264,230.004,230.004,070.004,145.004,145.00-0.36%20,975
May 26, 20264,090.004,230.004,020.004,160.004,160.001.71%37,685
May 22, 20263,940.004,150.003,905.004,090.004,090.003.81%27,851
May 21, 20263,960.004,140.003,940.003,940.003,940.00-0.25%40,556
May 20, 20264,135.004,150.003,860.003,950.003,950.00-4.47%111,865
May 19, 20264,155.004,220.004,050.004,135.004,135.00-0.84%29,821
May 18, 20264,200.004,270.004,020.004,170.004,170.00-0.83%52,384
May 15, 20264,340.004,510.004,175.004,205.004,205.00-3.11%23,053
May 14, 20264,420.004,435.004,300.004,340.004,340.00-1.81%30,568
May 13, 20264,405.004,550.004,375.004,420.004,420.00-0.90%28,123
May 12, 20264,395.004,480.004,325.004,460.004,460.001.48%47,716
May 11, 20264,555.004,555.004,345.004,395.004,395.00-3.51%94,672
May 8, 20264,685.004,730.004,465.004,555.004,555.00-2.77%71,821