See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%
← 045970.KQ stock page

CoAsia Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,585.002,705.002,540.002,575.002,575.0059,425
2026-07-212,590.002,640.002,460.002,560.002,560.00115,269
2026-07-202,915.002,915.002,580.002,585.002,585.00116,359
2026-07-162,870.002,925.002,725.002,915.002,915.0071,169
2026-07-152,805.002,950.002,805.002,935.002,935.0074,927
2026-07-142,720.002,845.002,610.002,775.002,775.00137,076
2026-07-133,100.003,175.002,715.002,715.002,715.00129,117
2026-07-103,015.003,240.002,935.003,125.003,125.00145,487
2026-07-093,000.003,055.002,815.002,890.002,890.00173,877
2026-07-082,900.003,020.002,730.002,800.002,800.00119,147
2026-07-072,790.003,195.002,765.002,910.002,910.00345,753
2026-07-062,900.002,900.002,670.002,785.002,785.00131,236
2026-07-032,650.002,815.002,500.002,765.002,765.00200,237
2026-07-022,775.002,865.002,560.002,570.002,570.00198,284
2026-07-012,790.003,050.002,680.002,830.002,830.00266,286
2026-06-302,750.002,885.002,550.002,670.002,670.00159,460
2026-06-292,780.002,870.002,485.002,705.002,705.00257,306
2026-06-262,955.002,955.002,730.002,780.002,780.0079,721
2026-06-253,170.003,180.002,940.002,945.002,945.0095,470
2026-06-242,970.003,055.002,900.003,000.003,000.00135,652
2026-06-233,305.003,305.002,965.002,965.002,965.00184,112
2026-06-223,425.003,500.003,200.003,305.003,305.00135,861
2026-06-193,660.003,660.003,320.003,425.003,425.0096,219
2026-06-183,855.003,855.003,605.003,645.003,645.0081,170
2026-06-173,940.003,995.003,800.003,855.003,855.0077,283
2026-06-163,960.004,030.003,855.003,935.003,935.0061,400
2026-06-154,035.004,190.003,770.003,930.003,930.00157,708
2026-06-123,800.004,080.003,620.003,940.003,940.00134,653
2026-06-113,410.003,680.003,315.003,550.003,550.0072,428
2026-06-103,695.003,700.003,410.003,490.003,490.0078,566
2026-06-093,385.003,700.003,385.003,635.003,635.00100,763
2026-06-083,330.003,510.003,295.003,295.003,295.00198,543
2026-06-053,935.003,935.003,670.003,710.003,710.00128,843
2026-06-043,930.004,205.003,920.003,985.003,985.0088,911
2026-06-024,070.004,070.003,820.003,930.003,930.00151,608
2026-06-014,300.004,415.003,970.004,085.004,085.00258,305
2026-05-294,550.004,640.004,220.004,300.004,300.00182,065
2026-05-284,745.004,745.004,200.004,385.004,385.00282,543
2026-05-275,050.005,180.004,620.004,750.004,750.00210,509
2026-05-265,000.005,240.004,920.005,010.005,010.00188,744
2026-05-224,535.004,840.004,535.004,760.004,760.00128,792
2026-05-214,585.004,765.004,500.004,530.004,530.00136,998
2026-05-204,545.004,635.004,210.004,395.004,395.0099,516
2026-05-194,900.004,900.004,445.004,545.004,545.00194,099
2026-05-184,975.004,975.004,565.004,900.004,900.00182,670
2026-05-155,470.005,840.004,970.005,030.005,030.00300,541
2026-05-145,670.005,670.005,130.005,460.005,460.00203,347
2026-05-135,230.005,580.005,020.005,440.005,440.00172,397
2026-05-125,600.005,600.005,100.005,230.005,230.00252,277
2026-05-115,600.005,900.005,510.005,580.005,580.00227,353
2026-05-085,510.005,700.005,510.005,610.005,610.00125,358
2026-05-075,900.005,900.005,490.005,590.005,590.00331,631
2026-05-065,960.006,130.005,830.005,900.005,900.00379,312
2026-05-045,610.005,920.005,610.005,790.005,790.00225,490
2026-04-305,740.005,800.005,550.005,600.005,600.00178,068
2026-04-295,640.005,740.005,600.005,730.005,730.00127,547
2026-04-285,930.005,980.005,730.005,750.005,750.00200,446
2026-04-276,000.006,020.005,820.005,910.005,910.00339,549
2026-04-245,630.005,960.005,630.005,930.005,930.00422,805
2026-04-235,650.005,700.005,400.005,580.005,580.00175,783
← NewerPage 2 of 3 · 121 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.