CoAsia Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8,770.00 | 8,860.00 | 8,400.00 | 8,800.00 | 8,800.00 | 265,846 |
| 2024-07-26 | 8,650.00 | 8,800.00 | 8,460.00 | 8,600.00 | 8,600.00 | 256,335 |
| 2024-07-25 | 8,490.00 | 9,000.00 | 8,490.00 | 8,750.00 | 8,750.00 | 384,550 |
| 2024-07-24 | 9,200.00 | 9,340.00 | 9,000.00 | 9,040.00 | 9,040.00 | 344,981 |
| 2024-07-23 | 8,700.00 | 9,420.00 | 8,700.00 | 9,350.00 | 9,350.00 | 602,056 |
| 2024-07-22 | 8,800.00 | 8,870.00 | 8,340.00 | 8,520.00 | 8,520.00 | 368,225 |
| 2024-07-19 | 9,140.00 | 9,200.00 | 8,780.00 | 9,000.00 | 9,000.00 | 255,296 |
| 2024-07-18 | 9,000.00 | 9,200.00 | 8,300.00 | 9,080.00 | 9,080.00 | 654,632 |
| 2024-07-17 | 9,920.00 | 9,920.00 | 9,300.00 | 9,500.00 | 9,500.00 | 724,370 |
| 2024-07-16 | 9,710.00 | 10,130.00 | 9,620.00 | 9,900.00 | 9,900.00 | 689,202 |
| 2024-07-15 | 9,830.00 | 9,850.00 | 9,350.00 | 9,550.00 | 9,550.00 | 487,406 |
| 2024-07-12 | 9,770.00 | 10,300.00 | 9,500.00 | 9,690.00 | 9,690.00 | 744,447 |
| 2024-07-11 | 10,170.00 | 10,440.00 | 9,650.00 | 10,030.00 | 10,030.00 | 941,449 |
| 2024-07-10 | 10,230.00 | 10,240.00 | 9,660.00 | 10,050.00 | 10,050.00 | 1,043,457 |
| 2024-07-09 | 9,560.00 | 10,130.00 | 9,490.00 | 10,060.00 | 10,060.00 | 1,409,382 |
| 2024-07-08 | 9,200.00 | 9,520.00 | 9,050.00 | 9,280.00 | 9,280.00 | 472,889 |
| 2024-07-05 | 9,800.00 | 9,870.00 | 8,840.00 | 9,060.00 | 9,060.00 | 753,359 |
| 2024-07-04 | 9,490.00 | 9,740.00 | 9,260.00 | 9,620.00 | 9,620.00 | 518,724 |
| 2024-07-03 | 9,990.00 | 10,040.00 | 9,560.00 | 9,650.00 | 9,650.00 | 398,410 |
| 2024-07-02 | 10,040.00 | 10,100.00 | 9,600.00 | 9,960.00 | 9,960.00 | 732,806 |
| 2024-07-01 | 9,970.00 | 10,280.00 | 9,900.00 | 10,180.00 | 10,180.00 | 952,552 |
| 2024-06-28 | 9,600.00 | 9,960.00 | 9,540.00 | 9,780.00 | 9,780.00 | 462,082 |
| 2024-06-27 | 9,980.00 | 10,000.00 | 9,640.00 | 9,690.00 | 9,690.00 | 766,941 |
| 2024-06-26 | 9,500.00 | 9,890.00 | 9,500.00 | 9,890.00 | 9,890.00 | 1,299,460 |
| 2024-06-25 | 8,800.00 | 9,600.00 | 8,640.00 | 9,600.00 | 9,600.00 | 977,199 |
| 2024-06-24 | 8,840.00 | 9,050.00 | 8,520.00 | 8,800.00 | 8,800.00 | 352,572 |
| 2024-06-21 | 9,140.00 | 9,170.00 | 8,810.00 | 8,850.00 | 8,850.00 | 298,880 |
| 2024-06-20 | 9,160.00 | 9,260.00 | 8,640.00 | 9,020.00 | 9,020.00 | 511,372 |
| 2024-06-19 | 9,220.00 | 9,610.00 | 9,020.00 | 9,280.00 | 9,280.00 | 907,430 |
| 2024-06-18 | 8,810.00 | 9,120.00 | 8,520.00 | 9,040.00 | 9,040.00 | 721,373 |
| 2024-06-17 | 9,480.00 | 9,480.00 | 8,760.00 | 8,900.00 | 8,900.00 | 821,379 |
| 2024-06-14 | 9,500.00 | 9,840.00 | 9,330.00 | 9,490.00 | 9,490.00 | 1,320,967 |
| 2024-06-13 | 9,420.00 | 9,500.00 | 9,180.00 | 9,330.00 | 9,330.00 | 635,505 |
| 2024-06-12 | 8,960.00 | 9,420.00 | 8,640.00 | 9,420.00 | 9,420.00 | 1,061,604 |
| 2024-06-11 | 9,350.00 | 9,350.00 | 8,990.00 | 9,130.00 | 9,130.00 | 468,317 |
| 2024-06-10 | 9,220.00 | 9,260.00 | 8,960.00 | 9,180.00 | 9,180.00 | 721,767 |
| 2024-06-07 | 8,600.00 | 9,150.00 | 8,540.00 | 8,960.00 | 8,960.00 | 936,861 |
| 2024-06-05 | 9,000.00 | 9,070.00 | 8,400.00 | 8,500.00 | 8,500.00 | 691,330 |
| 2024-06-04 | 8,760.00 | 9,070.00 | 8,530.00 | 8,830.00 | 8,830.00 | 895,050 |
| 2024-06-03 | 8,890.00 | 9,030.00 | 8,570.00 | 8,820.00 | 8,820.00 | 824,575 |
| 2024-05-31 | 8,730.00 | 8,810.00 | 8,380.00 | 8,750.00 | 8,750.00 | 732,408 |
| 2024-05-30 | 8,180.00 | 8,890.00 | 8,060.00 | 8,730.00 | 8,730.00 | 1,449,201 |
| 2024-05-29 | 8,530.00 | 8,550.00 | 8,150.00 | 8,320.00 | 8,320.00 | 841,741 |
| 2024-05-28 | 8,150.00 | 8,700.00 | 8,150.00 | 8,530.00 | 8,530.00 | 3,493,480 |
| 2024-05-27 | 6,770.00 | 7,700.00 | 6,680.00 | 7,700.00 | 7,700.00 | 898,231 |
| 2024-05-24 | 6,890.00 | 6,990.00 | 6,760.00 | 6,820.00 | 6,820.00 | 123,112 |
| 2024-05-23 | 6,950.00 | 7,020.00 | 6,820.00 | 6,990.00 | 6,990.00 | 87,847 |
| 2024-05-22 | 7,160.00 | 7,180.00 | 6,880.00 | 6,930.00 | 6,930.00 | 174,944 |
| 2024-05-21 | 7,330.00 | 7,480.00 | 7,110.00 | 7,160.00 | 7,160.00 | 160,102 |
| 2024-05-20 | 7,280.00 | 7,340.00 | 7,100.00 | 7,200.00 | 7,200.00 | 91,482 |
| 2024-05-17 | 7,310.00 | 7,380.00 | 7,170.00 | 7,190.00 | 7,190.00 | 76,942 |
| 2024-05-16 | 7,360.00 | 7,460.00 | 7,270.00 | 7,400.00 | 7,400.00 | 125,195 |
| 2024-05-14 | 7,150.00 | 7,250.00 | 7,020.00 | 7,250.00 | 7,250.00 | 130,320 |
| 2024-05-13 | 7,110.00 | 7,240.00 | 7,060.00 | 7,200.00 | 7,200.00 | 100,131 |
| 2024-05-10 | 7,470.00 | 7,490.00 | 7,240.00 | 7,250.00 | 7,250.00 | 144,298 |
| 2024-05-09 | 7,690.00 | 7,690.00 | 7,440.00 | 7,440.00 | 7,440.00 | 215,189 |
| 2024-05-08 | 7,680.00 | 7,730.00 | 7,500.00 | 7,730.00 | 7,730.00 | 356,086 |
| 2024-05-07 | 7,640.00 | 7,700.00 | 7,420.00 | 7,540.00 | 7,540.00 | 231,553 |
| 2024-05-03 | 7,430.00 | 7,640.00 | 7,340.00 | 7,520.00 | 7,520.00 | 324,557 |
| 2024-05-02 | 7,340.00 | 7,450.00 | 7,210.00 | 7,340.00 | 7,340.00 | 336,237 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 57.6923 KRW |
| 2019-12-27 | 62.4000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.