Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 045970.KQ stock page

CoAsia Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-203,660.003,710.003,520.003,545.003,545.0030,422
2026-10-193,650.003,725.003,550.003,655.003,655.0041,123
2026-10-163,500.003,705.003,490.003,690.003,690.0057,026
2026-10-153,605.003,640.003,270.003,445.003,445.00160,600
2026-10-143,590.003,875.003,590.003,670.003,670.0030,332
2026-10-133,650.003,685.003,460.003,625.003,625.0080,461
2026-10-123,855.003,950.003,685.003,700.003,700.0063,906
2026-10-083,850.003,920.003,760.003,855.003,855.0090,105
2026-10-073,895.003,895.003,730.003,735.003,735.0057,643
2026-10-063,845.003,990.003,815.003,830.003,830.0098,961
2026-10-023,850.003,895.003,755.003,845.003,845.0061,499
2026-10-013,630.003,875.003,630.003,790.003,790.0075,079
2026-09-303,605.003,670.003,575.003,655.003,655.0028,277
2026-09-293,530.003,610.003,440.003,595.003,595.0035,411
2026-09-283,510.003,600.003,420.003,485.003,485.0039,872
2026-09-233,510.003,545.003,430.003,500.003,500.0059,322
2026-09-223,525.003,750.003,450.003,500.003,500.0079,317
2026-09-213,470.003,550.003,430.003,465.003,465.0023,505
2026-09-183,500.003,620.003,400.003,460.003,460.0099,146
2026-09-173,325.003,520.003,250.003,430.003,430.00109,578
2026-09-163,430.003,430.003,187.003,295.003,295.0035,205
2026-09-153,295.003,400.003,160.003,270.003,270.0029,463
2026-09-143,105.003,405.003,095.003,255.003,255.0081,253
2026-09-113,165.003,270.003,070.003,205.003,205.0056,102
2026-09-103,075.003,195.003,035.003,175.003,175.0040,368
2026-09-093,100.003,210.003,055.003,100.003,100.0066,564
2026-09-083,140.003,185.003,050.003,115.003,115.0034,438
2026-09-073,050.003,165.003,035.003,140.003,140.0059,034
2026-09-043,160.003,160.002,970.003,035.003,035.0068,230
2026-09-033,140.003,200.002,965.003,160.003,160.0042,765
2026-09-023,215.003,215.002,900.003,140.003,140.0058,404
2026-09-013,385.003,385.003,185.003,215.003,215.0063,306
2026-08-313,135.003,340.003,010.003,285.003,285.00104,074
2026-08-283,080.003,190.003,015.003,135.003,135.0059,355
2026-08-273,105.003,175.003,060.003,080.003,080.0044,185
2026-08-263,140.003,140.002,995.003,060.003,060.0039,666
2026-08-252,850.003,140.002,720.003,140.003,140.00162,538
2026-08-243,090.003,715.002,820.002,950.002,950.00768,306
2026-08-213,015.003,015.002,820.002,930.002,930.0040,604
2026-08-202,940.003,045.002,940.003,020.003,020.0043,846
2026-08-193,065.003,070.002,820.002,920.002,920.0077,701
2026-08-183,375.003,395.003,050.003,070.003,070.00129,809
2026-08-143,475.003,480.003,280.003,400.003,400.0081,733
2026-08-133,280.003,625.003,270.003,475.003,475.00213,494
2026-08-123,075.003,340.003,045.003,230.003,230.00100,307
2026-08-112,935.003,450.002,930.003,070.003,070.00224,800
2026-08-102,625.003,040.002,625.003,035.003,035.00138,543
2026-08-072,585.002,645.002,500.002,625.002,625.0043,838
2026-08-062,710.002,795.002,565.002,585.002,585.0033,328
2026-08-052,660.002,765.002,625.002,715.002,715.0070,097
2026-08-042,565.002,680.002,500.002,625.002,625.0068,814
2026-08-032,565.002,780.002,480.002,585.002,585.00120,729
2026-07-312,295.002,690.002,290.002,650.002,650.00157,483
2026-07-301,706.002,335.001,706.002,165.002,165.00188,629
2026-07-292,435.002,520.002,035.002,165.002,165.00191,906
2026-07-282,600.002,690.002,445.002,450.002,450.0089,762
2026-07-272,610.002,710.002,575.002,700.002,700.0058,394
2026-07-242,640.002,650.002,480.002,520.002,520.0092,069
2026-07-232,560.002,675.002,520.002,660.002,660.0076,096
2026-07-222,585.002,705.002,540.002,575.002,575.0059,425
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-12-2957.6923 KRW
2019-12-2762.4000 KRW

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