CoAsia Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6,700.00 | 6,960.00 | 6,600.00 | 6,770.00 | 6,770.00 | 390,810 |
| 2025-10-24 | 7,050.00 | 7,130.00 | 6,700.00 | 6,700.00 | 6,700.00 | 366,482 |
| 2025-10-23 | 6,990.00 | 7,070.00 | 6,810.00 | 6,960.00 | 6,960.00 | 268,531 |
| 2025-10-22 | 7,320.00 | 7,320.00 | 6,930.00 | 7,090.00 | 7,090.00 | 413,190 |
| 2025-10-21 | 7,680.00 | 7,790.00 | 7,270.00 | 7,320.00 | 7,320.00 | 574,999 |
| 2025-10-20 | 7,460.00 | 7,740.00 | 7,340.00 | 7,670.00 | 7,670.00 | 584,945 |
| 2025-10-17 | 7,670.00 | 7,760.00 | 7,340.00 | 7,430.00 | 7,430.00 | 674,826 |
| 2025-10-16 | 7,210.00 | 7,730.00 | 7,000.00 | 7,670.00 | 7,670.00 | 1,138,791 |
| 2025-10-15 | 7,410.00 | 7,410.00 | 7,090.00 | 7,210.00 | 7,210.00 | 379,112 |
| 2025-10-14 | 7,800.00 | 7,850.00 | 7,100.00 | 7,240.00 | 7,240.00 | 986,265 |
| 2025-10-13 | 7,120.00 | 7,610.00 | 6,920.00 | 7,600.00 | 7,600.00 | 1,091,657 |
| 2025-10-10 | 6,540.00 | 7,350.00 | 6,500.00 | 7,350.00 | 7,350.00 | 1,339,785 |
| 2025-10-02 | 6,500.00 | 6,600.00 | 6,290.00 | 6,340.00 | 6,340.00 | 308,425 |
| 2025-10-01 | 6,310.00 | 6,500.00 | 6,310.00 | 6,320.00 | 6,320.00 | 265,601 |
| 2025-09-30 | 6,330.00 | 6,370.00 | 6,190.00 | 6,290.00 | 6,290.00 | 187,735 |
| 2025-09-29 | 6,260.00 | 6,400.00 | 6,210.00 | 6,250.00 | 6,250.00 | 256,340 |
| 2025-09-26 | 6,520.00 | 6,540.00 | 6,170.00 | 6,270.00 | 6,270.00 | 449,887 |
| 2025-09-25 | 6,770.00 | 6,770.00 | 6,500.00 | 6,520.00 | 6,520.00 | 360,282 |
| 2025-09-24 | 6,660.00 | 6,850.00 | 6,500.00 | 6,780.00 | 6,780.00 | 600,744 |
| 2025-09-23 | 7,260.00 | 7,310.00 | 6,720.00 | 6,740.00 | 6,740.00 | 846,544 |
| 2025-09-22 | 7,400.00 | 7,530.00 | 7,150.00 | 7,190.00 | 7,190.00 | 735,314 |
| 2025-09-19 | 7,540.00 | 7,590.00 | 7,210.00 | 7,400.00 | 7,400.00 | 556,820 |
| 2025-09-18 | 7,390.00 | 7,630.00 | 7,270.00 | 7,520.00 | 7,520.00 | 902,792 |
| 2025-09-17 | 7,100.00 | 7,330.00 | 6,890.00 | 7,280.00 | 7,280.00 | 827,109 |
| 2025-09-16 | 7,200.00 | 7,470.00 | 6,940.00 | 7,290.00 | 7,290.00 | 2,164,311 |
| 2025-09-15 | 6,520.00 | 7,000.00 | 6,430.00 | 7,000.00 | 7,000.00 | 1,497,698 |
| 2025-09-12 | 6,230.00 | 6,450.00 | 6,100.00 | 6,330.00 | 6,330.00 | 815,314 |
| 2025-09-11 | 6,420.00 | 6,420.00 | 6,120.00 | 6,190.00 | 6,190.00 | 336,803 |
| 2025-09-10 | 6,330.00 | 6,400.00 | 6,080.00 | 6,280.00 | 6,280.00 | 633,948 |
| 2025-09-09 | 6,030.00 | 6,420.00 | 6,020.00 | 6,230.00 | 6,230.00 | 1,557,656 |
| 2025-09-08 | 5,650.00 | 5,930.00 | 5,510.00 | 5,900.00 | 5,900.00 | 693,635 |
| 2025-09-05 | 5,580.00 | 5,700.00 | 5,380.00 | 5,650.00 | 5,650.00 | 460,897 |
| 2025-09-04 | 5,720.00 | 5,740.00 | 5,440.00 | 5,460.00 | 5,460.00 | 426,044 |
| 2025-09-03 | 5,980.00 | 5,980.00 | 5,640.00 | 5,730.00 | 5,730.00 | 413,002 |
| 2025-09-02 | 6,020.00 | 6,120.00 | 5,840.00 | 5,960.00 | 5,960.00 | 624,098 |
| 2025-09-01 | 5,800.00 | 6,010.00 | 5,620.00 | 5,960.00 | 5,960.00 | 642,772 |
| 2025-08-29 | 5,350.00 | 6,030.00 | 5,310.00 | 5,950.00 | 5,950.00 | 1,623,854 |
| 2025-08-28 | 5,290.00 | 5,590.00 | 5,150.00 | 5,310.00 | 5,310.00 | 267,708 |
| 2025-08-27 | 5,270.00 | 5,440.00 | 5,150.00 | 5,290.00 | 5,290.00 | 232,432 |
| 2025-08-26 | 5,150.00 | 5,350.00 | 4,995.00 | 5,340.00 | 5,340.00 | 404,011 |
| 2025-08-25 | 5,610.00 | 5,670.00 | 5,200.00 | 5,270.00 | 5,270.00 | 591,664 |
| 2025-08-22 | 5,800.00 | 5,850.00 | 5,560.00 | 5,600.00 | 5,600.00 | 492,143 |
| 2025-08-21 | 5,480.00 | 5,880.00 | 5,350.00 | 5,740.00 | 5,740.00 | 1,209,984 |
| 2025-08-20 | 5,150.00 | 5,480.00 | 5,100.00 | 5,450.00 | 5,450.00 | 991,132 |
| 2025-08-19 | 5,190.00 | 5,350.00 | 5,050.00 | 5,250.00 | 5,250.00 | 612,658 |
| 2025-08-18 | 5,180.00 | 5,230.00 | 4,940.00 | 5,150.00 | 5,150.00 | 650,397 |
| 2025-08-14 | 4,850.00 | 5,240.00 | 4,720.00 | 5,180.00 | 5,180.00 | 1,319,132 |
| 2025-08-13 | 4,595.00 | 4,935.00 | 4,595.00 | 4,795.00 | 4,795.00 | 702,752 |
| 2025-08-12 | 4,470.00 | 4,760.00 | 4,435.00 | 4,550.00 | 4,550.00 | 451,534 |
| 2025-08-11 | 4,640.00 | 4,685.00 | 4,450.00 | 4,470.00 | 4,470.00 | 352,276 |
| 2025-08-08 | 4,575.00 | 5,020.00 | 4,555.00 | 4,620.00 | 4,620.00 | 597,384 |
| 2025-08-07 | 4,965.00 | 5,110.00 | 4,500.00 | 4,570.00 | 4,570.00 | 788,488 |
| 2025-08-06 | 4,840.00 | 4,870.00 | 4,745.00 | 4,750.00 | 4,750.00 | 272,468 |
| 2025-08-05 | 5,090.00 | 5,200.00 | 4,750.00 | 4,975.00 | 4,975.00 | 841,567 |
| 2025-08-04 | 4,830.00 | 4,975.00 | 4,830.00 | 4,950.00 | 4,950.00 | 411,116 |
| 2025-08-01 | 4,880.00 | 4,880.00 | 4,685.00 | 4,725.00 | 4,725.00 | 282,131 |
| 2025-07-31 | 5,100.00 | 5,100.00 | 4,815.00 | 4,860.00 | 4,860.00 | 430,802 |
| 2025-07-30 | 5,050.00 | 5,330.00 | 4,950.00 | 5,040.00 | 5,040.00 | 1,955,390 |
| 2025-07-29 | 5,210.00 | 5,600.00 | 4,850.00 | 5,000.00 | 5,000.00 | 6,616,902 |
| 2025-07-28 | 3,790.00 | 4,795.00 | 3,775.00 | 4,795.00 | 4,795.00 | 4,301,938 |
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.