Skip to main content
logo
CHASYS Co., Ltd. (KRX:033250)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,695.00
+25.00 (0.54%)
Sep 18, 2026, 3:30 PM KST

CHASYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20264,670.004,715.004,585.004,695.004,695.000.54%27,488
Sep 17, 20264,450.004,685.004,300.004,670.004,670.003.89%116,462
Sep 16, 20264,135.004,655.004,135.004,495.004,495.007.02%47,687
Sep 15, 20264,135.004,350.004,135.004,200.004,200.00-3.23%9,842
Sep 14, 20264,235.004,500.004,215.004,340.004,340.001.40%31,770
Sep 11, 20264,305.004,470.004,115.004,280.004,280.00-1.38%13,124
Sep 10, 20264,280.004,425.004,235.004,340.004,340.001.28%9,160
Sep 9, 20264,480.004,480.004,260.004,285.004,285.00-4.46%39,769
Sep 8, 20264,390.004,555.004,330.004,485.004,485.002.16%35,825
Sep 7, 20264,780.004,905.004,260.004,390.004,390.00-9.02%128,657
Sep 4, 20264,840.004,945.004,500.004,825.004,825.002.55%111,983
Sep 3, 20264,560.004,845.004,560.004,705.004,705.002.28%86,632
Sep 2, 20264,570.004,750.004,570.004,600.004,600.00-1.50%60,639
Sep 1, 20264,700.004,800.004,630.004,670.004,670.000.21%64,148
Aug 31, 20264,465.004,670.004,410.004,660.004,660.003.56%135,107
Aug 28, 20264,370.004,630.004,260.004,500.004,500.002.97%72,339
Aug 27, 20264,100.004,580.004,060.004,370.004,370.006.98%197,333
Aug 26, 20263,985.004,085.003,910.004,085.004,085.002.51%21,086
Aug 25, 20263,995.004,030.003,845.003,985.003,985.00-0.25%17,174
Aug 24, 20264,035.004,150.003,865.003,995.003,995.00-0.75%24,761
Aug 21, 20264,025.004,070.003,965.004,025.004,025.000.25%20,124
Aug 20, 20263,940.004,060.003,805.004,015.004,015.003.75%32,825
Aug 19, 20263,790.003,940.003,790.003,870.003,870.003.06%15,649
Aug 18, 20264,020.004,030.003,740.003,755.003,755.00-4.09%23,558
Aug 14, 20264,075.004,120.003,865.003,915.003,915.00-3.93%33,951
Aug 13, 20264,060.004,115.003,930.004,075.004,075.000.12%14,446
Aug 12, 20264,090.004,175.003,780.004,070.004,070.00-0.97%35,117
Aug 11, 20264,100.004,150.003,985.004,110.004,110.001.48%30,810
Aug 10, 20264,090.004,135.003,985.004,050.004,050.00-1.58%29,254
Aug 7, 20264,005.004,120.003,855.004,115.004,115.002.24%39,325
Aug 6, 20264,400.004,460.004,025.004,025.004,025.00-14.36%110,914
Aug 5, 20264,120.004,700.003,955.004,700.004,700.0020.36%90,208
Aug 4, 20263,755.004,100.003,755.003,905.003,905.003.99%56,452
Aug 3, 20263,695.003,990.003,400.003,755.003,755.007.13%110,700
Jul 31, 20263,650.003,705.003,445.003,505.003,505.00-3.04%30,083
Jul 30, 20263,200.003,855.003,200.003,615.003,615.00-4.11%45,931
Jul 29, 20263,945.003,945.003,635.003,770.003,770.00-2.84%50,234
Jul 28, 20263,810.003,980.003,765.003,880.003,880.000.13%52,532
Jul 27, 20263,870.003,885.003,670.003,875.003,875.003.20%41,247
Jul 24, 20263,750.003,935.003,690.003,755.003,755.00-3.59%50,373
Jul 23, 20263,660.003,955.003,660.003,895.003,895.007.45%68,142
Jul 22, 20263,580.003,800.003,580.003,625.003,625.00-3.07%65,977
Jul 21, 20263,930.003,930.003,550.003,740.003,740.00-4.83%78,348
Jul 20, 20263,670.004,035.003,510.003,930.003,930.006.50%236,605
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