CoAsia Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5,600.00 | 5,650.00 | 5,450.00 | 5,650.00 | 5,650.00 | 129,007 |
| 2026-04-21 | 5,570.00 | 5,720.00 | 5,450.00 | 5,600.00 | 5,600.00 | 289,378 |
| 2026-04-20 | 5,490.00 | 5,580.00 | 5,350.00 | 5,440.00 | 5,440.00 | 124,213 |
| 2026-04-17 | 5,480.00 | 5,560.00 | 5,260.00 | 5,470.00 | 5,470.00 | 174,884 |
| 2026-04-16 | 5,280.00 | 5,570.00 | 5,160.00 | 5,370.00 | 5,370.00 | 259,969 |
| 2026-04-15 | 5,290.00 | 5,290.00 | 5,060.00 | 5,100.00 | 5,100.00 | 182,971 |
| 2026-04-14 | 4,960.00 | 5,230.00 | 4,960.00 | 5,130.00 | 5,130.00 | 202,210 |
| 2026-04-13 | 4,740.00 | 5,010.00 | 4,675.00 | 4,925.00 | 4,925.00 | 124,588 |
| 2026-04-10 | 4,775.00 | 4,850.00 | 4,750.00 | 4,835.00 | 4,835.00 | 101,323 |
| 2026-04-09 | 4,840.00 | 4,895.00 | 4,645.00 | 4,675.00 | 4,675.00 | 83,322 |
| 2026-04-08 | 4,615.00 | 4,910.00 | 4,615.00 | 4,870.00 | 4,870.00 | 148,601 |
| 2026-04-07 | 4,615.00 | 4,735.00 | 4,415.00 | 4,470.00 | 4,470.00 | 141,375 |
| 2026-04-06 | 4,760.00 | 4,850.00 | 4,565.00 | 4,565.00 | 4,565.00 | 137,977 |
| 2026-04-03 | 4,875.00 | 4,875.00 | 4,600.00 | 4,760.00 | 4,760.00 | 152,437 |
| 2026-04-02 | 4,990.00 | 5,020.00 | 4,630.00 | 4,740.00 | 4,740.00 | 153,314 |
| 2026-04-01 | 4,830.00 | 4,955.00 | 4,750.00 | 4,900.00 | 4,900.00 | 169,029 |
| 2026-03-31 | 4,845.00 | 4,885.00 | 4,550.00 | 4,560.00 | 4,560.00 | 216,644 |
| 2026-03-30 | 4,830.00 | 5,040.00 | 4,750.00 | 4,905.00 | 4,905.00 | 229,481 |
| 2026-03-27 | 5,310.00 | 5,330.00 | 5,020.00 | 5,150.00 | 5,150.00 | 263,118 |
| 2026-03-26 | 5,540.00 | 5,930.00 | 5,340.00 | 5,400.00 | 5,400.00 | 634,318 |
| 2026-03-25 | 5,510.00 | 5,760.00 | 5,440.00 | 5,470.00 | 5,470.00 | 448,813 |
| 2026-03-24 | 5,350.00 | 5,890.00 | 5,230.00 | 5,440.00 | 5,440.00 | 991,787 |
| 2026-03-23 | 5,320.00 | 5,420.00 | 5,080.00 | 5,130.00 | 5,130.00 | 161,245 |
| 2026-03-20 | 5,100.00 | 5,530.00 | 5,060.00 | 5,420.00 | 5,420.00 | 400,934 |
| 2026-03-19 | 5,010.00 | 5,190.00 | 5,010.00 | 5,050.00 | 5,050.00 | 101,733 |
| 2026-03-18 | 5,270.00 | 5,340.00 | 5,120.00 | 5,150.00 | 5,150.00 | 122,379 |
| 2026-03-17 | 5,260.00 | 5,350.00 | 5,050.00 | 5,130.00 | 5,130.00 | 138,835 |
| 2026-03-16 | 5,380.00 | 5,380.00 | 5,050.00 | 5,060.00 | 5,060.00 | 154,758 |
| 2026-03-13 | 5,000.00 | 5,420.00 | 4,815.00 | 5,380.00 | 5,380.00 | 177,644 |
| 2026-03-12 | 5,030.00 | 5,150.00 | 4,950.00 | 5,100.00 | 5,100.00 | 122,657 |
| 2026-03-11 | 5,000.00 | 5,180.00 | 4,920.00 | 5,030.00 | 5,030.00 | 171,614 |
| 2026-03-10 | 4,850.00 | 4,975.00 | 4,705.00 | 4,970.00 | 4,970.00 | 161,574 |
| 2026-03-09 | 5,060.00 | 5,060.00 | 4,425.00 | 4,545.00 | 4,545.00 | 232,695 |
| 2026-03-06 | 4,850.00 | 5,130.00 | 4,765.00 | 5,070.00 | 5,070.00 | 189,447 |
| 2026-03-05 | 4,665.00 | 4,960.00 | 4,410.00 | 4,865.00 | 4,865.00 | 223,728 |
| 2026-03-04 | 4,835.00 | 5,050.00 | 4,265.00 | 4,265.00 | 4,265.00 | 458,753 |
| 2026-03-03 | 5,350.00 | 5,490.00 | 5,100.00 | 5,100.00 | 5,100.00 | 451,373 |
| 2026-02-27 | 5,700.00 | 5,700.00 | 5,420.00 | 5,480.00 | 5,480.00 | 418,311 |
| 2026-02-26 | 5,900.00 | 5,900.00 | 5,660.00 | 5,710.00 | 5,710.00 | 370,071 |
| 2026-02-25 | 6,250.00 | 6,300.00 | 5,810.00 | 5,820.00 | 5,820.00 | 467,641 |
| 2026-02-24 | 6,000.00 | 6,330.00 | 5,860.00 | 6,230.00 | 6,230.00 | 361,886 |
| 2026-02-23 | 6,200.00 | 6,300.00 | 5,930.00 | 5,970.00 | 5,970.00 | 345,912 |
| 2026-02-20 | 6,250.00 | 6,250.00 | 5,970.00 | 6,030.00 | 6,030.00 | 237,718 |
| 2026-02-19 | 6,180.00 | 6,440.00 | 6,120.00 | 6,250.00 | 6,250.00 | 321,051 |
| 2026-02-13 | 6,130.00 | 6,220.00 | 5,890.00 | 6,070.00 | 6,070.00 | 373,358 |
| 2026-02-12 | 6,080.00 | 6,450.00 | 6,000.00 | 6,320.00 | 6,320.00 | 547,308 |
| 2026-02-11 | 6,150.00 | 6,190.00 | 5,880.00 | 6,000.00 | 6,000.00 | 309,221 |
| 2026-02-10 | 6,550.00 | 6,600.00 | 6,050.00 | 6,140.00 | 6,140.00 | 651,551 |
| 2026-02-09 | 5,940.00 | 6,540.00 | 5,850.00 | 6,540.00 | 6,540.00 | 1,404,166 |
| 2026-02-06 | 5,580.00 | 5,730.00 | 5,310.00 | 5,560.00 | 5,560.00 | 172,660 |
| 2026-02-05 | 5,760.00 | 5,980.00 | 5,710.00 | 5,740.00 | 5,740.00 | 160,177 |
| 2026-02-04 | 6,170.00 | 6,170.00 | 5,870.00 | 5,950.00 | 5,950.00 | 233,547 |
| 2026-02-03 | 6,000.00 | 6,190.00 | 5,920.00 | 6,180.00 | 6,180.00 | 297,743 |
| 2026-02-02 | 5,900.00 | 6,000.00 | 5,710.00 | 5,760.00 | 5,760.00 | 238,273 |
| 2026-01-30 | 6,110.00 | 6,280.00 | 5,940.00 | 5,950.00 | 5,950.00 | 384,734 |
| 2026-01-29 | 6,230.00 | 6,400.00 | 5,810.00 | 6,100.00 | 6,100.00 | 432,419 |
| 2026-01-28 | 5,810.00 | 6,440.00 | 5,680.00 | 6,090.00 | 6,090.00 | 1,086,177 |
| 2026-01-27 | 5,610.00 | 5,690.00 | 5,480.00 | 5,660.00 | 5,660.00 | 245,011 |
| 2026-01-26 | 5,390.00 | 5,610.00 | 5,390.00 | 5,600.00 | 5,600.00 | 270,316 |
| 2026-01-23 | 5,320.00 | 5,480.00 | 5,240.00 | 5,370.00 | 5,370.00 | 167,925 |
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.