CHASYS Co., Ltd. (KRX:033250)
South Korea · Delayed Price · Currency is KRW 4,145.00
-15.00 (-0.36%)
May 27, 2026, 3:30 PM KST
CHASYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4,230.00 | 4,230.00 | 4,070.00 | 4,145.00 | 4,145.00 | -0.36% | 20,975 |
| May 26, 2026 | 4,090.00 | 4,230.00 | 4,020.00 | 4,160.00 | 4,160.00 | 1.71% | 37,685 |
| May 22, 2026 | 3,940.00 | 4,150.00 | 3,905.00 | 4,090.00 | 4,090.00 | 3.81% | 27,840 |
| May 21, 2026 | 3,960.00 | 4,140.00 | 3,940.00 | 3,940.00 | 3,940.00 | -0.25% | 40,549 |
| May 20, 2026 | 4,135.00 | 4,150.00 | 3,860.00 | 3,950.00 | 3,950.00 | -4.47% | 111,863 |
| May 19, 2026 | 4,155.00 | 4,220.00 | 4,050.00 | 4,135.00 | 4,135.00 | -0.84% | 29,820 |
| May 18, 2026 | 4,200.00 | 4,270.00 | 4,020.00 | 4,170.00 | 4,170.00 | -0.83% | 52,382 |
| May 15, 2026 | 4,340.00 | 4,510.00 | 4,175.00 | 4,205.00 | 4,205.00 | -3.11% | 22,681 |
| May 14, 2026 | 4,420.00 | 4,435.00 | 4,300.00 | 4,340.00 | 4,340.00 | -1.81% | 30,568 |
| May 13, 2026 | 4,405.00 | 4,550.00 | 4,375.00 | 4,420.00 | 4,420.00 | -0.90% | 28,123 |
| May 12, 2026 | 4,395.00 | 4,480.00 | 4,325.00 | 4,460.00 | 4,460.00 | 1.48% | 47,625 |
| May 11, 2026 | 4,555.00 | 4,555.00 | 4,345.00 | 4,395.00 | 4,395.00 | -3.51% | 94,672 |
| May 8, 2026 | 4,685.00 | 4,730.00 | 4,465.00 | 4,555.00 | 4,555.00 | -2.77% | 71,821 |
| May 7, 2026 | 5,170.00 | 5,200.00 | 4,630.00 | 4,685.00 | 4,685.00 | -6.21% | 136,840 |
| Apr 13, 2026 | 4,900.00 | 5,010.00 | 4,760.00 | 4,995.00 | 4,995.00 | 0.20% | 66,120 |
| Apr 10, 2026 | 4,850.00 | 5,020.00 | 4,850.00 | 4,985.00 | 4,985.00 | 2.26% | 63,986 |
| Apr 9, 2026 | 4,890.00 | 4,925.00 | 4,840.00 | 4,875.00 | 4,875.00 | 0.41% | 38,218 |
| Apr 8, 2026 | 4,825.00 | 4,910.00 | 4,825.00 | 4,855.00 | 4,855.00 | 0.83% | 33,770 |
| Apr 7, 2026 | 4,765.00 | 4,860.00 | 4,735.00 | 4,815.00 | 4,815.00 | - | 39,799 |
| Apr 6, 2026 | 4,935.00 | 4,935.00 | 4,785.00 | 4,815.00 | 4,815.00 | -1.33% | 10,884 |
| Apr 3, 2026 | 4,885.00 | 4,935.00 | 4,810.00 | 4,880.00 | 4,880.00 | -0.10% | 12,479 |
| Apr 2, 2026 | 4,965.00 | 4,985.00 | 4,820.00 | 4,885.00 | 4,885.00 | -1.61% | 19,736 |
| Apr 1, 2026 | 4,865.00 | 4,975.00 | 4,810.00 | 4,965.00 | 4,965.00 | 3.44% | 41,432 |
| Mar 31, 2026 | 4,865.00 | 4,905.00 | 4,740.00 | 4,800.00 | 4,800.00 | -1.34% | 44,219 |
| Mar 30, 2026 | 4,850.00 | 4,900.00 | 4,735.00 | 4,865.00 | 4,865.00 | -0.10% | 31,652 |
| Mar 27, 2026 | 4,890.00 | 4,940.00 | 4,720.00 | 4,870.00 | 4,870.00 | -0.41% | 34,172 |
| Mar 26, 2026 | 4,775.00 | 4,955.00 | 4,715.00 | 4,890.00 | 4,890.00 | 2.84% | 52,311 |
| Mar 25, 2026 | 4,700.00 | 4,800.00 | 4,660.00 | 4,755.00 | 4,755.00 | 1.39% | 31,913 |
| Mar 24, 2026 | 4,620.00 | 4,700.00 | 4,620.00 | 4,690.00 | 4,690.00 | 1.74% | 17,956 |
| Mar 23, 2026 | 4,690.00 | 4,690.00 | 4,580.00 | 4,610.00 | 4,610.00 | -2.02% | 33,725 |
| Mar 20, 2026 | 4,605.00 | 4,710.00 | 4,580.00 | 4,705.00 | 4,705.00 | 2.17% | 20,435 |
| Mar 19, 2026 | 4,615.00 | 4,710.00 | 4,570.00 | 4,605.00 | 4,605.00 | -0.22% | 38,029 |
| Mar 18, 2026 | 4,650.00 | 4,700.00 | 4,580.00 | 4,615.00 | 4,615.00 | -0.65% | 46,374 |
| Mar 17, 2026 | 4,945.00 | 4,965.00 | 4,625.00 | 4,645.00 | 4,645.00 | -6.07% | 155,926 |
| Mar 16, 2026 | 5,000.00 | 5,025.00 | 4,925.00 | 4,945.00 | 4,945.00 | -1.00% | 27,952 |
| Mar 13, 2026 | 4,825.00 | 5,050.00 | 4,825.00 | 4,995.00 | 4,995.00 | 1.11% | 23,487 |
| Mar 12, 2026 | 5,000.00 | 5,000.00 | 4,880.00 | 4,940.00 | 4,940.00 | -0.10% | 31,969 |
| Mar 11, 2026 | 4,955.00 | 5,040.00 | 4,850.00 | 4,945.00 | 4,945.00 | 0.92% | 37,769 |
| Mar 10, 2026 | 4,895.00 | 4,990.00 | 4,890.00 | 4,900.00 | 4,900.00 | 0.41% | 35,781 |
| Mar 9, 2026 | 4,930.00 | 5,150.00 | 4,755.00 | 4,880.00 | 4,880.00 | -1.01% | 161,818 |
| Mar 6, 2026 | 4,975.00 | 5,000.00 | 4,845.00 | 4,930.00 | 4,930.00 | -0.40% | 40,092 |
| Mar 5, 2026 | 4,750.00 | 5,025.00 | 4,750.00 | 4,950.00 | 4,950.00 | 6.45% | 44,754 |
| Mar 4, 2026 | 4,965.00 | 5,075.00 | 4,640.00 | 4,650.00 | 4,650.00 | -8.10% | 112,587 |
| Mar 3, 2026 | 5,035.00 | 5,125.00 | 5,005.00 | 5,060.00 | 5,060.00 | -0.98% | 72,705 |
| Feb 27, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,110.00 | 5,110.00 | -1.92% | 64,581 |
| Feb 26, 2026 | 5,325.00 | 5,340.00 | 5,170.00 | 5,210.00 | 5,210.00 | -2.07% | 76,316 |
| Feb 25, 2026 | 5,245.00 | 5,360.00 | 5,245.00 | 5,320.00 | 5,320.00 | 1.43% | 95,813 |
| Feb 24, 2026 | 5,280.00 | 5,330.00 | 5,230.00 | 5,245.00 | 5,245.00 | -1.59% | 49,894 |
| Feb 23, 2026 | 5,185.00 | 5,375.00 | 5,165.00 | 5,330.00 | 5,330.00 | 2.80% | 119,037 |
| Feb 20, 2026 | 5,140.00 | 5,425.00 | 5,080.00 | 5,185.00 | 5,185.00 | 0.78% | 186,664 |