CoAsia Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2,585.00 | 2,705.00 | 2,540.00 | 2,575.00 | 2,575.00 | 59,425 |
| 2026-07-21 | 2,590.00 | 2,640.00 | 2,460.00 | 2,560.00 | 2,560.00 | 115,269 |
| 2026-07-20 | 2,915.00 | 2,915.00 | 2,580.00 | 2,585.00 | 2,585.00 | 116,359 |
| 2026-07-16 | 2,870.00 | 2,925.00 | 2,725.00 | 2,915.00 | 2,915.00 | 71,169 |
| 2026-07-15 | 2,805.00 | 2,950.00 | 2,805.00 | 2,935.00 | 2,935.00 | 74,927 |
| 2026-07-14 | 2,720.00 | 2,845.00 | 2,610.00 | 2,775.00 | 2,775.00 | 137,076 |
| 2026-07-13 | 3,100.00 | 3,175.00 | 2,715.00 | 2,715.00 | 2,715.00 | 129,117 |
| 2026-07-10 | 3,015.00 | 3,240.00 | 2,935.00 | 3,125.00 | 3,125.00 | 145,487 |
| 2026-07-09 | 3,000.00 | 3,055.00 | 2,815.00 | 2,890.00 | 2,890.00 | 173,877 |
| 2026-07-08 | 2,900.00 | 3,020.00 | 2,730.00 | 2,800.00 | 2,800.00 | 119,147 |
| 2026-07-07 | 2,790.00 | 3,195.00 | 2,765.00 | 2,910.00 | 2,910.00 | 345,753 |
| 2026-07-06 | 2,900.00 | 2,900.00 | 2,670.00 | 2,785.00 | 2,785.00 | 131,236 |
| 2026-07-03 | 2,650.00 | 2,815.00 | 2,500.00 | 2,765.00 | 2,765.00 | 200,237 |
| 2026-07-02 | 2,775.00 | 2,865.00 | 2,560.00 | 2,570.00 | 2,570.00 | 198,284 |
| 2026-07-01 | 2,790.00 | 3,050.00 | 2,680.00 | 2,830.00 | 2,830.00 | 266,286 |
| 2026-06-30 | 2,750.00 | 2,885.00 | 2,550.00 | 2,670.00 | 2,670.00 | 159,460 |
| 2026-06-29 | 2,780.00 | 2,870.00 | 2,485.00 | 2,705.00 | 2,705.00 | 257,306 |
| 2026-06-26 | 2,955.00 | 2,955.00 | 2,730.00 | 2,780.00 | 2,780.00 | 79,721 |
| 2026-06-25 | 3,170.00 | 3,180.00 | 2,940.00 | 2,945.00 | 2,945.00 | 95,470 |
| 2026-06-24 | 2,970.00 | 3,055.00 | 2,900.00 | 3,000.00 | 3,000.00 | 135,652 |
| 2026-06-23 | 3,305.00 | 3,305.00 | 2,965.00 | 2,965.00 | 2,965.00 | 184,112 |
| 2026-06-22 | 3,425.00 | 3,500.00 | 3,200.00 | 3,305.00 | 3,305.00 | 135,861 |
| 2026-06-19 | 3,660.00 | 3,660.00 | 3,320.00 | 3,425.00 | 3,425.00 | 96,219 |
| 2026-06-18 | 3,855.00 | 3,855.00 | 3,605.00 | 3,645.00 | 3,645.00 | 81,170 |
| 2026-06-17 | 3,940.00 | 3,995.00 | 3,800.00 | 3,855.00 | 3,855.00 | 77,283 |
| 2026-06-16 | 3,960.00 | 4,030.00 | 3,855.00 | 3,935.00 | 3,935.00 | 61,400 |
| 2026-06-15 | 4,035.00 | 4,190.00 | 3,770.00 | 3,930.00 | 3,930.00 | 157,708 |
| 2026-06-12 | 3,800.00 | 4,080.00 | 3,620.00 | 3,940.00 | 3,940.00 | 134,653 |
| 2026-06-11 | 3,410.00 | 3,680.00 | 3,315.00 | 3,550.00 | 3,550.00 | 72,428 |
| 2026-06-10 | 3,695.00 | 3,700.00 | 3,410.00 | 3,490.00 | 3,490.00 | 78,566 |
| 2026-06-09 | 3,385.00 | 3,700.00 | 3,385.00 | 3,635.00 | 3,635.00 | 100,763 |
| 2026-06-08 | 3,330.00 | 3,510.00 | 3,295.00 | 3,295.00 | 3,295.00 | 198,543 |
| 2026-06-05 | 3,935.00 | 3,935.00 | 3,670.00 | 3,710.00 | 3,710.00 | 128,843 |
| 2026-06-04 | 3,930.00 | 4,205.00 | 3,920.00 | 3,985.00 | 3,985.00 | 88,911 |
| 2026-06-02 | 4,070.00 | 4,070.00 | 3,820.00 | 3,930.00 | 3,930.00 | 151,608 |
| 2026-06-01 | 4,300.00 | 4,415.00 | 3,970.00 | 4,085.00 | 4,085.00 | 258,305 |
| 2026-05-29 | 4,550.00 | 4,640.00 | 4,220.00 | 4,300.00 | 4,300.00 | 182,065 |
| 2026-05-28 | 4,745.00 | 4,745.00 | 4,200.00 | 4,385.00 | 4,385.00 | 282,543 |
| 2026-05-27 | 5,050.00 | 5,180.00 | 4,620.00 | 4,750.00 | 4,750.00 | 210,509 |
| 2026-05-26 | 5,000.00 | 5,240.00 | 4,920.00 | 5,010.00 | 5,010.00 | 188,744 |
| 2026-05-22 | 4,535.00 | 4,840.00 | 4,535.00 | 4,760.00 | 4,760.00 | 128,792 |
| 2026-05-21 | 4,585.00 | 4,765.00 | 4,500.00 | 4,530.00 | 4,530.00 | 136,998 |
| 2026-05-20 | 4,545.00 | 4,635.00 | 4,210.00 | 4,395.00 | 4,395.00 | 99,516 |
| 2026-05-19 | 4,900.00 | 4,900.00 | 4,445.00 | 4,545.00 | 4,545.00 | 194,099 |
| 2026-05-18 | 4,975.00 | 4,975.00 | 4,565.00 | 4,900.00 | 4,900.00 | 182,670 |
| 2026-05-15 | 5,470.00 | 5,840.00 | 4,970.00 | 5,030.00 | 5,030.00 | 300,541 |
| 2026-05-14 | 5,670.00 | 5,670.00 | 5,130.00 | 5,460.00 | 5,460.00 | 203,347 |
| 2026-05-13 | 5,230.00 | 5,580.00 | 5,020.00 | 5,440.00 | 5,440.00 | 172,397 |
| 2026-05-12 | 5,600.00 | 5,600.00 | 5,100.00 | 5,230.00 | 5,230.00 | 252,277 |
| 2026-05-11 | 5,600.00 | 5,900.00 | 5,510.00 | 5,580.00 | 5,580.00 | 227,353 |
| 2026-05-08 | 5,510.00 | 5,700.00 | 5,510.00 | 5,610.00 | 5,610.00 | 125,358 |
| 2026-05-07 | 5,900.00 | 5,900.00 | 5,490.00 | 5,590.00 | 5,590.00 | 331,631 |
| 2026-05-06 | 5,960.00 | 6,130.00 | 5,830.00 | 5,900.00 | 5,900.00 | 379,312 |
| 2026-05-04 | 5,610.00 | 5,920.00 | 5,610.00 | 5,790.00 | 5,790.00 | 225,490 |
| 2026-04-30 | 5,740.00 | 5,800.00 | 5,550.00 | 5,600.00 | 5,600.00 | 178,068 |
| 2026-04-29 | 5,640.00 | 5,740.00 | 5,600.00 | 5,730.00 | 5,730.00 | 127,547 |
| 2026-04-28 | 5,930.00 | 5,980.00 | 5,730.00 | 5,750.00 | 5,750.00 | 200,446 |
| 2026-04-27 | 6,000.00 | 6,020.00 | 5,820.00 | 5,910.00 | 5,910.00 | 339,549 |
| 2026-04-24 | 5,630.00 | 5,960.00 | 5,630.00 | 5,930.00 | 5,930.00 | 422,805 |
| 2026-04-23 | 5,650.00 | 5,700.00 | 5,400.00 | 5,580.00 | 5,580.00 | 175,783 |
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.