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%WTI99.02▲ 1.92%
← 045970.KQ stock page

CoAsia Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,195.003,220.003,155.003,200.003,200.0020,517
2025-04-243,240.003,240.003,135.003,160.003,160.0022,072
2025-04-233,210.003,210.003,110.003,125.003,125.0015,083
2025-04-223,165.003,165.003,065.003,070.003,070.0018,283
2025-04-212,950.003,240.002,935.003,155.003,155.0067,276
2025-04-182,970.002,970.002,920.002,950.002,950.0010,754
2025-04-172,895.002,975.002,895.002,970.002,970.0016,821
2025-04-163,020.003,020.002,900.002,900.002,900.0019,494
2025-04-153,060.003,060.002,955.003,025.003,025.0011,869
2025-04-142,945.003,015.002,885.002,995.002,995.0018,192
2025-04-112,795.002,900.002,770.002,880.002,880.0023,794
2025-04-102,750.002,905.002,715.002,820.002,820.0035,579
2025-04-092,725.002,805.002,625.002,650.002,650.0025,897
2025-04-082,765.002,850.002,650.002,740.002,740.0020,324
2025-04-072,810.002,900.002,725.002,730.002,730.0049,003
2025-04-042,865.003,010.002,850.002,980.002,980.0030,707
2025-04-032,950.002,980.002,860.002,885.002,885.0014,980
2025-04-023,110.003,110.002,955.002,970.002,970.0014,659
2025-04-012,860.003,065.002,860.003,010.003,010.0025,627
2025-03-313,025.003,050.002,895.002,900.002,900.0041,261
2025-03-283,125.003,125.002,985.003,025.003,025.0097,851
2025-03-273,210.003,240.003,120.003,125.003,125.0042,582
2025-03-263,210.003,300.003,210.003,225.003,225.0026,904
2025-03-253,375.003,375.003,230.003,245.003,245.0046,505
2025-03-243,370.003,390.003,315.003,340.003,340.0030,875
2025-03-213,285.003,460.003,285.003,380.003,380.0040,274
2025-03-203,380.003,410.003,345.003,360.003,360.0040,420
2025-03-193,300.003,435.003,280.003,370.003,370.0022,672
2025-03-183,430.003,440.003,305.003,315.003,315.0052,959
2025-03-173,360.003,545.003,360.003,430.003,430.0033,168
2025-03-143,280.003,405.003,280.003,350.003,350.0026,767
2025-03-133,375.003,430.003,280.003,280.003,280.0032,966
2025-03-123,275.003,400.003,275.003,370.003,370.0028,235
2025-03-113,125.003,285.003,115.003,270.003,270.0028,786
2025-03-103,275.003,345.003,255.003,310.003,310.0041,272
2025-03-073,300.003,395.003,275.003,325.003,325.0020,667
2025-03-063,445.003,485.003,320.003,320.003,320.0064,821
2025-03-053,450.003,545.003,425.003,435.003,435.0039,158
2025-03-043,590.003,615.003,400.003,430.003,430.0059,617
2025-02-283,645.003,650.003,490.003,590.003,590.0085,318
2025-02-273,840.003,910.003,685.003,690.003,690.0083,351
2025-02-263,895.003,920.003,820.003,825.003,825.0038,744
2025-02-254,030.004,030.003,865.003,895.003,895.0089,607
2025-02-244,010.004,010.003,905.004,010.004,010.0053,586
2025-02-214,280.004,280.004,045.004,060.004,060.0078,240
2025-02-204,170.004,215.004,065.004,165.004,165.00105,294
2025-02-194,155.004,295.004,125.004,180.004,180.0099,786
2025-02-184,115.004,165.004,010.004,155.004,155.00114,667
2025-02-174,290.004,290.004,145.004,200.004,200.00100,080
2025-02-144,230.004,450.004,110.004,180.004,180.00224,131
2025-02-134,000.004,220.003,985.004,090.004,090.0067,723
2025-02-124,065.004,065.003,935.003,955.003,955.0058,243
2025-02-114,260.004,260.004,050.004,065.004,065.00105,264
2025-02-103,950.004,225.003,805.004,225.004,225.00141,003
2025-02-073,740.004,100.003,670.003,945.003,945.00145,581
2025-02-063,840.003,870.003,680.003,740.003,740.0050,999
2025-02-053,830.003,830.003,705.003,820.003,820.0036,261
2025-02-043,620.003,830.003,620.003,735.003,735.0043,667
2025-02-033,950.003,950.003,610.003,635.003,635.0073,744
2025-01-314,000.004,020.003,845.003,900.003,900.0072,323
← NewerPage 7 of 21 · 1,228 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.