Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 033250.KO stock page

Chasys historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,670.004,035.003,510.003,930.003,930.00236,605
2026-07-163,955.004,240.003,525.003,690.003,690.001,001,036
2026-07-152,935.003,740.002,840.003,740.003,740.00530,927
2026-07-142,920.002,975.002,660.002,880.002,880.0075,011
2026-07-133,020.003,130.002,865.002,935.002,935.0049,239
2026-07-103,205.003,280.002,925.002,960.002,960.00108,744
2026-07-093,205.003,280.003,130.003,245.003,245.006,712
2026-07-083,345.003,465.003,185.003,235.003,235.0026,058
2026-07-073,510.003,555.003,150.003,345.003,345.0010,591
2026-07-063,465.003,525.003,390.003,510.003,510.004,668
2026-07-033,350.003,485.003,280.003,465.003,465.0027,662
2026-07-023,400.003,600.003,320.003,350.003,350.0022,688
2026-07-013,510.003,510.003,325.003,430.003,430.0017,663
2026-06-303,385.003,535.003,270.003,535.003,535.0016,040
2026-06-293,165.003,420.003,070.003,385.003,385.0028,757
2026-06-263,450.003,450.002,965.003,165.003,165.00102,224
2026-06-253,380.003,455.003,260.003,425.003,425.0029,212
2026-06-243,465.003,525.003,225.003,380.003,380.0068,953
2026-06-233,775.003,890.003,415.003,535.003,535.0046,834
2026-06-224,030.004,145.003,760.003,775.003,775.0049,307
2026-06-194,200.004,235.003,915.004,030.004,030.0068,723
2026-06-184,300.004,395.004,200.004,240.004,240.0062,082
2026-06-174,385.004,465.004,310.004,315.004,315.009,869
2026-06-164,360.004,420.004,260.004,300.004,300.0031,796
2026-06-154,450.004,450.004,340.004,400.004,400.0025,350
2026-06-124,320.004,445.004,265.004,420.004,420.0025,192
2026-06-114,330.004,345.004,230.004,310.004,310.0019,929
2026-06-104,310.004,370.004,250.004,345.004,345.0021,958
2026-06-094,185.004,380.004,160.004,310.004,310.0025,339
2026-06-084,230.004,275.004,050.004,215.004,215.0021,800
2026-06-054,200.004,235.004,090.004,235.004,235.0072,158
2026-06-044,215.004,255.004,070.004,160.004,160.0031,712
2026-06-024,000.004,200.003,840.004,190.004,190.0050,734
2026-06-014,090.004,090.003,865.004,020.004,020.0022,262
2026-05-294,220.004,230.004,025.004,090.004,090.0024,608
2026-05-284,145.004,280.004,120.004,230.004,230.0021,368
2026-05-274,230.004,230.004,070.004,145.004,145.0020,975
2026-05-264,090.004,230.004,020.004,160.004,160.0037,685
2026-05-223,940.004,150.003,905.004,090.004,090.0027,851
2026-05-213,960.004,140.003,940.003,940.003,940.0040,556
2026-05-204,135.004,150.003,860.003,950.003,950.00111,865
2026-05-194,155.004,220.004,050.004,135.004,135.0029,821
2026-05-184,200.004,270.004,020.004,170.004,170.0052,384
2026-05-154,340.004,510.004,175.004,205.004,205.0023,053
2026-05-144,420.004,435.004,300.004,340.004,340.0030,568
2026-05-134,405.004,550.004,375.004,420.004,420.0028,123
2026-05-124,395.004,480.004,325.004,460.004,460.0047,716
2026-05-114,555.004,555.004,345.004,395.004,395.0094,672
2026-05-084,685.004,730.004,465.004,555.004,555.0071,821
2026-05-075,170.005,200.004,630.004,685.004,685.00136,903
2026-05-06999.00999.00999.00999.004,995.000
2026-05-04999.00999.00999.00999.004,995.000
2026-04-30999.00999.00999.00999.004,995.000
2026-04-29999.00999.00999.00999.004,995.000
2026-04-28999.00999.00999.00999.004,995.000
2026-04-27999.00999.00999.00999.004,995.000
2026-04-24999.00999.00999.00999.004,995.000
2026-04-23999.00999.00999.00999.004,995.000
2026-04-22999.00999.00999.00999.004,995.000
2026-04-21999.00999.00999.00999.004,995.000
← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.