CHASYS Co., Ltd. (KRX:033250)
South Korea · Delayed Price · Currency is KRW 4,490.00
+45.00 (1.01%)
Nov 4, 2026, 3:30 PM KST
CHASYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,430.00 | 4,560.00 | 4,225.00 | 4,490.00 | 4,490.00 | 1.01% | 153,484 |
| Nov 3, 2026 | 4,045.00 | 4,450.00 | 3,945.00 | 4,445.00 | 4,445.00 | 10.30% | 144,574 |
| Nov 2, 2026 | 4,065.00 | 4,075.00 | 3,705.00 | 4,030.00 | 4,030.00 | 3.87% | 58,064 |
| Oct 30, 2026 | 3,850.00 | 3,880.00 | 3,155.00 | 3,880.00 | 3,880.00 | 1.57% | 118,306 |
| Oct 29, 2026 | 3,790.00 | 3,890.00 | 3,740.00 | 3,820.00 | 3,820.00 | 2.14% | 31,100 |
| Oct 28, 2026 | 3,870.00 | 3,930.00 | 3,705.00 | 3,740.00 | 3,740.00 | -2.09% | 45,077 |
| Oct 27, 2026 | 3,825.00 | 3,945.00 | 3,750.00 | 3,820.00 | 3,820.00 | 1.33% | 31,979 |
| Oct 26, 2026 | 3,625.00 | 3,875.00 | 3,600.00 | 3,770.00 | 3,770.00 | 3.57% | 15,517 |
| Oct 23, 2026 | 3,385.00 | 3,670.00 | 3,325.00 | 3,640.00 | 3,640.00 | 2.25% | 15,991 |
| Oct 22, 2026 | 3,765.00 | 3,810.00 | 3,475.00 | 3,560.00 | 3,560.00 | -5.44% | 28,938 |
| Oct 21, 2026 | 3,835.00 | 3,840.00 | 3,500.00 | 3,765.00 | 3,765.00 | 2.03% | 23,470 |
| Oct 20, 2026 | 3,840.00 | 3,840.00 | 3,610.00 | 3,690.00 | 3,690.00 | 0.14% | 21,412 |
| Oct 19, 2026 | 3,880.00 | 3,880.00 | 3,595.00 | 3,685.00 | 3,685.00 | -0.81% | 19,118 |
| Oct 16, 2026 | 3,590.00 | 3,900.00 | 3,590.00 | 3,715.00 | 3,715.00 | 0.54% | 24,462 |
| Oct 15, 2026 | 3,960.00 | 3,960.00 | 3,565.00 | 3,695.00 | 3,695.00 | -4.52% | 33,288 |
| Oct 14, 2026 | 3,990.00 | 3,990.00 | 3,810.00 | 3,870.00 | 3,870.00 | -1.28% | 6,050 |
| Oct 13, 2026 | 3,830.00 | 4,050.00 | 3,775.00 | 3,920.00 | 3,920.00 | 2.08% | 17,242 |
| Oct 12, 2026 | 4,045.00 | 4,045.00 | 3,830.00 | 3,840.00 | 3,840.00 | -3.40% | 19,133 |
| Oct 8, 2026 | 4,050.00 | 4,060.00 | 3,970.00 | 3,975.00 | 3,975.00 | -0.75% | 17,893 |
| Oct 7, 2026 | 4,070.00 | 4,175.00 | 3,995.00 | 4,005.00 | 4,005.00 | -2.08% | 31,099 |
| Oct 6, 2026 | 4,200.00 | 4,210.00 | 4,055.00 | 4,090.00 | 4,090.00 | -2.62% | 37,886 |
| Oct 2, 2026 | 4,105.00 | 4,250.00 | 4,060.00 | 4,200.00 | 4,200.00 | 1.20% | 40,441 |
| Oct 1, 2026 | 4,225.00 | 4,225.00 | 4,085.00 | 4,150.00 | 4,150.00 | 0.73% | 23,163 |
| Sep 30, 2026 | 4,250.00 | 4,250.00 | 4,105.00 | 4,120.00 | 4,120.00 | -1.55% | 21,324 |
| Sep 29, 2026 | 4,145.00 | 4,330.00 | 4,105.00 | 4,185.00 | 4,185.00 | 0.97% | 45,541 |
| Sep 28, 2026 | 4,150.00 | 4,290.00 | 4,120.00 | 4,145.00 | 4,145.00 | -0.84% | 23,991 |
| Sep 23, 2026 | 4,180.00 | 4,255.00 | 4,120.00 | 4,180.00 | 4,180.00 | -1.65% | 141,938 |
| Sep 22, 2026 | 4,110.00 | 4,345.00 | 4,110.00 | 4,250.00 | 4,250.00 | 0.47% | 61,616 |
| Sep 21, 2026 | 4,695.00 | 4,695.00 | 4,075.00 | 4,230.00 | 4,230.00 | -9.90% | 161,213 |
| Sep 18, 2026 | 4,670.00 | 4,715.00 | 4,585.00 | 4,695.00 | 4,695.00 | 0.54% | 28,201 |
| Sep 17, 2026 | 4,450.00 | 4,685.00 | 4,300.00 | 4,670.00 | 4,670.00 | 3.89% | 118,837 |
| Sep 16, 2026 | 4,135.00 | 4,655.00 | 4,135.00 | 4,495.00 | 4,495.00 | 7.02% | 50,048 |
| Sep 15, 2026 | 4,135.00 | 4,350.00 | 4,135.00 | 4,200.00 | 4,200.00 | -3.23% | 9,842 |
| Sep 14, 2026 | 4,235.00 | 4,500.00 | 4,215.00 | 4,340.00 | 4,340.00 | 1.40% | 31,770 |
| Sep 11, 2026 | 4,305.00 | 4,470.00 | 4,115.00 | 4,280.00 | 4,280.00 | -1.38% | 13,124 |
| Sep 10, 2026 | 4,280.00 | 4,425.00 | 4,235.00 | 4,340.00 | 4,340.00 | 1.28% | 9,160 |
| Sep 9, 2026 | 4,480.00 | 4,480.00 | 4,260.00 | 4,285.00 | 4,285.00 | -4.46% | 39,769 |
| Sep 8, 2026 | 4,390.00 | 4,555.00 | 4,330.00 | 4,485.00 | 4,485.00 | 2.16% | 35,825 |
| Sep 7, 2026 | 4,780.00 | 4,905.00 | 4,260.00 | 4,390.00 | 4,390.00 | -9.02% | 128,657 |
| Sep 4, 2026 | 4,840.00 | 4,945.00 | 4,500.00 | 4,825.00 | 4,825.00 | 2.55% | 111,983 |
| Sep 3, 2026 | 4,560.00 | 4,845.00 | 4,560.00 | 4,705.00 | 4,705.00 | 2.28% | 86,632 |
| Sep 2, 2026 | 4,570.00 | 4,750.00 | 4,570.00 | 4,600.00 | 4,600.00 | -1.50% | 60,639 |
| Sep 1, 2026 | 4,700.00 | 4,800.00 | 4,630.00 | 4,670.00 | 4,670.00 | 0.21% | 64,148 |
| Aug 31, 2026 | 4,465.00 | 4,670.00 | 4,410.00 | 4,660.00 | 4,660.00 | 3.56% | 135,107 |
| Aug 28, 2026 | 4,370.00 | 4,630.00 | 4,260.00 | 4,500.00 | 4,500.00 | 2.97% | 72,339 |
| Aug 27, 2026 | 4,100.00 | 4,580.00 | 4,060.00 | 4,370.00 | 4,370.00 | 6.98% | 197,333 |
| Aug 26, 2026 | 3,985.00 | 4,085.00 | 3,910.00 | 4,085.00 | 4,085.00 | 2.51% | 21,086 |
| Aug 25, 2026 | 3,995.00 | 4,030.00 | 3,845.00 | 3,985.00 | 3,985.00 | -0.25% | 17,174 |
| Aug 24, 2026 | 4,035.00 | 4,150.00 | 3,865.00 | 3,995.00 | 3,995.00 | -0.75% | 24,761 |
| Aug 21, 2026 | 4,025.00 | 4,070.00 | 3,965.00 | 4,025.00 | 4,025.00 | 0.25% | 20,124 |