CoAsia Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6,810.00 | 7,770.00 | 6,790.00 | 7,530.00 | 7,530.00 | 1,881,525 |
| 2024-04-29 | 6,730.00 | 6,820.00 | 6,700.00 | 6,790.00 | 6,790.00 | 84,207 |
| 2024-04-26 | 6,720.00 | 6,770.00 | 6,620.00 | 6,700.00 | 6,700.00 | 63,365 |
| 2024-04-25 | 6,800.00 | 6,890.00 | 6,660.00 | 6,660.00 | 6,660.00 | 154,335 |
| 2024-04-24 | 6,670.00 | 6,780.00 | 6,570.00 | 6,690.00 | 6,690.00 | 105,751 |
| 2024-04-23 | 6,720.00 | 6,730.00 | 6,560.00 | 6,560.00 | 6,560.00 | 80,378 |
| 2024-04-22 | 6,580.00 | 6,690.00 | 6,470.00 | 6,670.00 | 6,670.00 | 148,423 |
| 2024-04-19 | 6,930.00 | 6,950.00 | 6,530.00 | 6,700.00 | 6,700.00 | 152,155 |
| 2024-04-18 | 6,900.00 | 7,000.00 | 6,720.00 | 6,930.00 | 6,930.00 | 209,927 |
| 2024-04-17 | 6,540.00 | 7,190.00 | 6,540.00 | 7,050.00 | 7,050.00 | 338,734 |
| 2024-04-16 | 6,640.00 | 6,870.00 | 6,460.00 | 6,520.00 | 6,520.00 | 216,211 |
| 2024-04-15 | 6,760.00 | 6,760.00 | 6,540.00 | 6,640.00 | 6,640.00 | 133,052 |
| 2024-04-12 | 6,740.00 | 6,850.00 | 6,640.00 | 6,760.00 | 6,760.00 | 166,809 |
| 2024-04-11 | 6,690.00 | 6,730.00 | 6,500.00 | 6,590.00 | 6,590.00 | 144,981 |
| 2024-04-09 | 6,650.00 | 6,780.00 | 6,580.00 | 6,690.00 | 6,690.00 | 220,551 |
| 2024-04-08 | 6,850.00 | 6,860.00 | 6,650.00 | 6,710.00 | 6,710.00 | 189,082 |
| 2024-04-05 | 6,900.00 | 6,900.00 | 6,710.00 | 6,840.00 | 6,840.00 | 201,768 |
| 2024-04-04 | 7,030.00 | 7,160.00 | 6,900.00 | 6,940.00 | 6,940.00 | 227,960 |
| 2024-04-03 | 7,170.00 | 7,280.00 | 6,990.00 | 7,010.00 | 7,010.00 | 283,007 |
| 2024-04-02 | 7,550.00 | 7,630.00 | 7,280.00 | 7,300.00 | 7,300.00 | 254,432 |
| 2024-04-01 | 7,460.00 | 7,670.00 | 7,410.00 | 7,480.00 | 7,480.00 | 224,872 |
| 2024-03-29 | 7,850.00 | 7,890.00 | 7,470.00 | 7,520.00 | 7,520.00 | 243,024 |
| 2024-03-28 | 7,580.00 | 7,830.00 | 7,390.00 | 7,740.00 | 7,740.00 | 367,478 |
| 2024-03-27 | 7,570.00 | 7,620.00 | 7,270.00 | 7,570.00 | 7,570.00 | 374,753 |
| 2024-03-26 | 7,870.00 | 7,870.00 | 7,570.00 | 7,620.00 | 7,620.00 | 492,783 |
| 2024-03-25 | 8,120.00 | 8,120.00 | 7,860.00 | 7,870.00 | 7,870.00 | 329,482 |
| 2024-03-22 | 8,260.00 | 8,280.00 | 8,050.00 | 8,060.00 | 8,060.00 | 404,739 |
| 2024-03-21 | 8,660.00 | 8,680.00 | 8,240.00 | 8,390.00 | 8,390.00 | 697,135 |
| 2024-03-20 | 8,410.00 | 8,750.00 | 8,190.00 | 8,410.00 | 8,410.00 | 1,162,400 |
| 2024-03-19 | 8,350.00 | 8,350.00 | 8,060.00 | 8,170.00 | 8,170.00 | 267,763 |
| 2024-03-18 | 8,550.00 | 8,550.00 | 8,290.00 | 8,390.00 | 8,390.00 | 394,232 |
| 2024-03-15 | 7,900.00 | 8,500.00 | 7,730.00 | 8,500.00 | 8,500.00 | 637,052 |
| 2024-03-14 | 8,310.00 | 8,320.00 | 7,850.00 | 7,940.00 | 7,940.00 | 687,083 |
| 2024-03-13 | 8,750.00 | 8,820.00 | 8,280.00 | 8,360.00 | 8,360.00 | 635,206 |
| 2024-03-12 | 8,590.00 | 8,850.00 | 8,450.00 | 8,730.00 | 8,730.00 | 915,826 |
| 2024-03-11 | 8,230.00 | 8,530.00 | 8,080.00 | 8,410.00 | 8,410.00 | 452,874 |
| 2024-03-08 | 8,940.00 | 8,950.00 | 8,370.00 | 8,510.00 | 8,510.00 | 1,481,751 |
| 2024-03-07 | 8,000.00 | 8,630.00 | 8,000.00 | 8,440.00 | 8,440.00 | 1,709,563 |
| 2024-03-06 | 7,680.00 | 8,040.00 | 7,680.00 | 7,820.00 | 7,820.00 | 382,295 |
| 2024-03-05 | 8,060.00 | 8,130.00 | 7,750.00 | 7,890.00 | 7,890.00 | 322,504 |
| 2024-03-04 | 8,010.00 | 8,100.00 | 7,810.00 | 8,010.00 | 8,010.00 | 418,838 |
| 2024-02-29 | 7,790.00 | 8,000.00 | 7,550.00 | 7,830.00 | 7,830.00 | 402,267 |
| 2024-02-28 | 7,830.00 | 8,100.00 | 7,720.00 | 7,830.00 | 7,830.00 | 557,245 |
| 2024-02-27 | 8,320.00 | 8,500.00 | 7,850.00 | 7,970.00 | 7,970.00 | 982,576 |
| 2024-02-26 | 8,560.00 | 8,760.00 | 8,220.00 | 8,390.00 | 8,390.00 | 1,017,992 |
| 2024-02-23 | 9,070.00 | 9,690.00 | 8,770.00 | 8,840.00 | 8,840.00 | 3,981,755 |
| 2024-02-22 | 8,950.00 | 9,200.00 | 8,400.00 | 8,690.00 | 8,690.00 | 2,715,048 |
| 2024-02-21 | 8,240.00 | 8,840.00 | 8,040.00 | 8,450.00 | 8,450.00 | 4,043,383 |
| 2024-02-20 | 8,380.00 | 8,380.00 | 7,680.00 | 7,900.00 | 7,900.00 | 1,108,538 |
| 2024-02-19 | 8,150.00 | 8,380.00 | 7,990.00 | 8,330.00 | 8,330.00 | 1,102,264 |
| 2024-02-16 | 7,650.00 | 8,300.00 | 7,460.00 | 8,180.00 | 8,180.00 | 2,409,030 |
| 2024-02-15 | 7,500.00 | 7,530.00 | 7,230.00 | 7,310.00 | 7,310.00 | 241,794 |
| 2024-02-14 | 7,150.00 | 7,520.00 | 7,080.00 | 7,350.00 | 7,350.00 | 680,137 |
| 2024-02-13 | 6,700.00 | 7,440.00 | 6,580.00 | 7,340.00 | 7,340.00 | 1,244,990 |
| 2024-02-08 | 6,400.00 | 6,540.00 | 6,280.00 | 6,360.00 | 6,360.00 | 89,922 |
| 2024-02-07 | 6,440.00 | 6,440.00 | 6,230.00 | 6,240.00 | 6,240.00 | 63,203 |
| 2024-02-06 | 6,540.00 | 6,540.00 | 6,230.00 | 6,340.00 | 6,340.00 | 76,575 |
| 2024-02-05 | 6,460.00 | 6,630.00 | 6,280.00 | 6,330.00 | 6,330.00 | 89,358 |
| 2024-02-02 | 6,370.00 | 6,560.00 | 6,350.00 | 6,430.00 | 6,430.00 | 66,433 |
| 2024-02-01 | 6,480.00 | 6,490.00 | 6,270.00 | 6,320.00 | 6,320.00 | 156,621 |
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.