CoAsia Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5,430.00 | 5,510.00 | 5,290.00 | 5,320.00 | 5,320.00 | 181,441 |
| 2026-01-21 | 5,210.00 | 5,330.00 | 5,160.00 | 5,330.00 | 5,330.00 | 175,753 |
| 2026-01-20 | 5,470.00 | 5,490.00 | 5,180.00 | 5,390.00 | 5,390.00 | 134,861 |
| 2026-01-19 | 5,320.00 | 5,470.00 | 5,270.00 | 5,470.00 | 5,470.00 | 131,241 |
| 2026-01-16 | 5,600.00 | 5,650.00 | 5,280.00 | 5,290.00 | 5,290.00 | 202,865 |
| 2026-01-15 | 5,320.00 | 5,490.00 | 5,210.00 | 5,490.00 | 5,490.00 | 154,052 |
| 2026-01-14 | 5,410.00 | 5,560.00 | 5,330.00 | 5,350.00 | 5,350.00 | 128,979 |
| 2026-01-13 | 5,530.00 | 5,590.00 | 5,330.00 | 5,420.00 | 5,420.00 | 158,249 |
| 2026-01-12 | 5,650.00 | 5,680.00 | 5,430.00 | 5,530.00 | 5,530.00 | 174,587 |
| 2026-01-09 | 5,960.00 | 5,960.00 | 5,520.00 | 5,550.00 | 5,550.00 | 356,989 |
| 2026-01-08 | 5,990.00 | 6,490.00 | 5,830.00 | 5,970.00 | 5,970.00 | 1,042,475 |
| 2026-01-07 | 5,790.00 | 6,700.00 | 5,440.00 | 5,990.00 | 5,990.00 | 2,532,596 |
| 2026-01-06 | 5,930.00 | 5,930.00 | 5,670.00 | 5,790.00 | 5,790.00 | 195,086 |
| 2026-01-05 | 6,060.00 | 6,190.00 | 5,740.00 | 5,870.00 | 5,870.00 | 322,511 |
| 2026-01-02 | 5,870.00 | 6,180.00 | 5,860.00 | 5,990.00 | 5,990.00 | 373,829 |
| 2025-12-30 | 6,410.00 | 6,690.00 | 5,640.00 | 5,800.00 | 5,800.00 | 1,486,390 |
| 2025-12-29 | 6,110.00 | 6,120.00 | 5,720.00 | 5,920.00 | 5,920.00 | 629,233 |
| 2025-12-26 | 5,120.00 | 6,290.00 | 5,070.00 | 6,180.00 | 6,180.00 | 1,775,495 |
| 2025-12-24 | 5,260.00 | 5,260.00 | 5,020.00 | 5,030.00 | 5,030.00 | 77,082 |
| 2025-12-23 | 5,530.00 | 5,530.00 | 5,125.00 | 5,170.00 | 5,170.00 | 83,461 |
| 2025-12-22 | 5,210.00 | 5,400.00 | 5,130.00 | 5,340.00 | 5,340.00 | 116,097 |
| 2025-12-19 | 5,010.00 | 5,160.00 | 4,905.00 | 5,100.00 | 5,100.00 | 86,592 |
| 2025-12-18 | 5,150.00 | 5,150.00 | 4,960.00 | 4,970.00 | 4,970.00 | 72,277 |
| 2025-12-17 | 4,910.00 | 5,170.00 | 4,905.00 | 5,160.00 | 5,160.00 | 121,114 |
| 2025-12-16 | 5,040.00 | 5,080.00 | 4,900.00 | 4,900.00 | 4,900.00 | 108,392 |
| 2025-12-15 | 5,040.00 | 5,130.00 | 4,975.00 | 5,080.00 | 5,080.00 | 73,609 |
| 2025-12-12 | 5,160.00 | 5,250.00 | 5,040.00 | 5,140.00 | 5,140.00 | 105,582 |
| 2025-12-11 | 5,230.00 | 5,290.00 | 5,160.00 | 5,200.00 | 5,200.00 | 109,371 |
| 2025-12-10 | 5,240.00 | 5,370.00 | 5,190.00 | 5,210.00 | 5,210.00 | 89,310 |
| 2025-12-09 | 5,350.00 | 5,350.00 | 5,180.00 | 5,250.00 | 5,250.00 | 76,033 |
| 2025-12-08 | 5,290.00 | 5,350.00 | 5,220.00 | 5,350.00 | 5,350.00 | 89,307 |
| 2025-12-05 | 5,120.00 | 5,330.00 | 5,120.00 | 5,290.00 | 5,290.00 | 140,764 |
| 2025-12-04 | 5,420.00 | 5,430.00 | 5,120.00 | 5,220.00 | 5,220.00 | 161,361 |
| 2025-12-03 | 5,510.00 | 5,530.00 | 5,300.00 | 5,380.00 | 5,380.00 | 136,759 |
| 2025-12-02 | 5,470.00 | 5,560.00 | 5,340.00 | 5,440.00 | 5,440.00 | 138,538 |
| 2025-12-01 | 5,480.00 | 5,600.00 | 5,390.00 | 5,470.00 | 5,470.00 | 231,306 |
| 2025-11-28 | 5,090.00 | 5,360.00 | 5,030.00 | 5,320.00 | 5,320.00 | 168,310 |
| 2025-11-27 | 5,140.00 | 5,230.00 | 5,060.00 | 5,090.00 | 5,090.00 | 93,611 |
| 2025-11-26 | 5,300.00 | 5,380.00 | 5,060.00 | 5,110.00 | 5,110.00 | 131,088 |
| 2025-11-25 | 5,240.00 | 5,370.00 | 5,130.00 | 5,200.00 | 5,200.00 | 94,155 |
| 2025-11-24 | 5,030.00 | 5,230.00 | 5,020.00 | 5,180.00 | 5,180.00 | 155,505 |
| 2025-11-21 | 5,180.00 | 5,250.00 | 5,000.00 | 5,020.00 | 5,020.00 | 213,000 |
| 2025-11-20 | 5,590.00 | 5,670.00 | 5,230.00 | 5,410.00 | 5,410.00 | 528,203 |
| 2025-11-19 | 5,380.00 | 5,580.00 | 5,340.00 | 5,470.00 | 5,470.00 | 80,406 |
| 2025-11-18 | 5,740.00 | 5,810.00 | 5,490.00 | 5,530.00 | 5,530.00 | 148,549 |
| 2025-11-17 | 5,630.00 | 5,880.00 | 5,610.00 | 5,790.00 | 5,790.00 | 123,631 |
| 2025-11-14 | 5,820.00 | 5,870.00 | 5,580.00 | 5,580.00 | 5,580.00 | 153,706 |
| 2025-11-13 | 5,990.00 | 6,010.00 | 5,720.00 | 5,880.00 | 5,880.00 | 150,461 |
| 2025-11-12 | 5,950.00 | 5,990.00 | 5,700.00 | 5,990.00 | 5,990.00 | 150,410 |
| 2025-11-11 | 5,930.00 | 6,180.00 | 5,830.00 | 5,910.00 | 5,910.00 | 171,554 |
| 2025-11-10 | 5,850.00 | 5,950.00 | 5,670.00 | 5,870.00 | 5,870.00 | 172,707 |
| 2025-11-07 | 5,950.00 | 6,240.00 | 5,810.00 | 5,850.00 | 5,850.00 | 317,463 |
| 2025-11-06 | 6,390.00 | 6,510.00 | 6,130.00 | 6,330.00 | 6,330.00 | 165,826 |
| 2025-11-05 | 6,400.00 | 6,570.00 | 6,000.00 | 6,270.00 | 6,270.00 | 345,616 |
| 2025-11-04 | 7,060.00 | 7,060.00 | 6,570.00 | 6,570.00 | 6,570.00 | 402,472 |
| 2025-11-03 | 7,010.00 | 7,120.00 | 6,840.00 | 7,070.00 | 7,070.00 | 561,714 |
| 2025-10-31 | 6,310.00 | 7,050.00 | 6,310.00 | 7,010.00 | 7,010.00 | 738,137 |
| 2025-10-30 | 6,420.00 | 6,630.00 | 6,300.00 | 6,310.00 | 6,310.00 | 274,650 |
| 2025-10-29 | 6,650.00 | 6,650.00 | 6,400.00 | 6,420.00 | 6,420.00 | 357,352 |
| 2025-10-28 | 6,770.00 | 6,780.00 | 6,510.00 | 6,560.00 | 6,560.00 | 262,522 |
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.