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%WTI99.48▲ 2.40%
← 045970.KQ stock page

CoAsia Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,745.003,780.003,685.003,690.003,690.0042,189
2025-07-243,930.003,980.003,700.003,745.003,745.00155,781
2025-07-233,810.004,370.003,810.003,925.003,925.00915,702
2025-07-223,830.003,865.003,772.003,810.003,810.0046,450
2025-07-213,880.003,935.003,750.003,830.003,830.0050,785
2025-07-183,825.003,920.003,795.003,880.003,880.0097,306
2025-07-173,615.003,915.003,565.003,815.003,815.00142,642
2025-07-163,605.003,625.003,550.003,615.003,615.0049,198
2025-07-153,565.003,635.003,560.003,605.003,605.0029,282
2025-07-143,675.003,680.003,585.003,595.003,595.0036,478
2025-07-113,640.003,715.003,610.003,675.003,675.0058,084
2025-07-103,625.003,710.003,585.003,650.003,650.0038,656
2025-07-093,660.003,695.003,585.003,585.003,585.0057,514
2025-07-083,720.003,730.003,605.003,660.003,660.0045,728
2025-07-073,740.003,850.003,700.003,720.003,720.0025,971
2025-07-043,815.003,840.003,740.003,740.003,740.0023,640
2025-07-033,675.003,805.003,600.003,800.003,800.0040,676
2025-07-023,785.003,785.003,625.003,675.003,675.0060,216
2025-07-013,755.003,850.003,725.003,785.003,785.0068,008
2025-06-303,820.003,835.003,705.003,715.003,715.0028,810
2025-06-273,875.003,930.003,815.003,820.003,820.0031,081
2025-06-263,985.003,985.003,810.003,885.003,885.0035,267
2025-06-253,950.003,950.003,825.003,900.003,900.0035,813
2025-06-243,750.004,060.003,650.003,860.003,860.00172,312
2025-06-233,690.003,690.003,535.003,555.003,555.0036,003
2025-06-203,730.003,795.003,645.003,730.003,730.0042,448
2025-06-193,825.003,825.003,685.003,720.003,720.0041,531
2025-06-183,885.003,885.003,710.003,850.003,850.0056,743
2025-06-173,815.003,830.003,655.003,780.003,780.0053,975
2025-06-163,755.003,755.003,625.003,685.003,685.0020,947
2025-06-133,930.003,930.003,700.003,775.003,775.0063,694
2025-06-123,825.004,070.003,760.003,810.003,810.00103,116
2025-06-113,680.003,715.003,595.003,690.003,690.0040,679
2025-06-103,790.003,790.003,465.003,690.003,690.0063,713
2025-06-093,250.003,750.003,250.003,620.003,620.00242,771
2025-06-053,070.003,260.002,995.003,160.003,160.0051,126
2025-06-043,005.003,025.002,965.003,015.003,015.0016,365
2025-06-023,025.003,035.002,915.002,960.002,960.0030,792
2025-05-303,065.003,065.003,005.003,030.003,030.007,626
2025-05-293,025.003,075.002,990.003,010.003,010.0026,900
2025-05-282,895.003,090.002,895.003,025.003,025.0044,232
2025-05-273,010.003,010.002,840.002,870.002,870.0016,661
2025-05-262,860.002,945.002,830.002,865.002,865.0021,025
2025-05-232,910.002,975.002,855.002,860.002,860.0026,062
2025-05-223,020.003,020.002,910.002,910.002,910.0017,244
2025-05-213,110.003,110.002,960.002,965.002,965.0016,598
2025-05-203,040.003,085.002,970.002,975.002,975.0020,197
2025-05-192,990.003,135.002,930.003,045.003,045.0015,588
2025-05-163,090.003,090.002,965.002,990.002,990.0039,354
2025-05-153,135.003,170.003,050.003,090.003,090.0022,818
2025-05-143,200.003,200.003,120.003,165.003,165.0022,923
2025-05-133,145.003,245.003,105.003,130.003,130.0016,578
2025-05-123,050.003,140.003,030.003,140.003,140.0023,596
2025-05-093,100.003,120.003,045.003,050.003,050.0018,717
2025-05-083,100.003,125.003,065.003,115.003,115.0010,461
2025-05-073,180.003,180.003,000.003,025.003,025.0011,518
2025-05-023,170.003,195.003,075.003,075.003,075.0030,640
2025-04-303,270.003,270.003,160.003,190.003,190.0023,178
2025-04-293,175.003,250.003,125.003,215.003,215.0021,849
2025-04-283,165.003,235.003,160.003,165.003,165.0024,488
← NewerPage 6 of 21 · 1,223 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.