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%WTI99.10▲ 2.01%
← 045970.KQ stock page

CoAsia Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-243,970.004,090.003,970.003,995.003,995.0033,451
2025-01-234,280.004,340.003,860.004,005.004,005.00103,511
2025-01-224,400.004,400.004,170.004,180.004,180.0072,195
2025-01-214,265.004,485.004,215.004,320.004,320.0053,266
2025-01-204,305.004,380.004,050.004,300.004,300.0058,000
2025-01-174,590.004,590.004,235.004,305.004,305.0051,288
2025-01-164,220.004,410.004,220.004,395.004,395.0042,530
2025-01-154,310.004,340.004,120.004,190.004,190.0098,104
2025-01-144,315.004,495.004,205.004,310.004,310.0088,479
2025-01-134,445.004,445.004,320.004,330.004,330.0026,062
2025-01-104,575.004,580.004,440.004,455.004,455.0048,584
2025-01-094,620.004,625.004,510.004,575.004,575.0071,886
2025-01-084,470.004,645.004,425.004,620.004,620.0071,512
2025-01-074,530.004,595.004,445.004,515.004,515.0057,179
2025-01-064,435.004,545.004,435.004,505.004,505.0059,893
2025-01-034,075.004,530.004,075.004,425.004,425.00159,778
2025-01-023,920.004,060.003,920.004,050.004,050.0037,660
2024-12-303,900.003,990.003,860.003,955.003,955.0032,149
2024-12-273,975.004,000.003,880.003,900.003,900.0042,517
2024-12-263,970.004,060.003,920.003,975.003,975.0043,001
2024-12-244,245.004,245.003,955.003,955.003,955.0094,173
2024-12-233,900.004,255.003,900.004,190.004,190.00105,940
2024-12-204,005.004,025.003,880.003,900.003,900.0054,685
2024-12-194,095.004,130.003,975.003,980.003,980.00107,465
2024-12-184,120.004,220.003,835.004,220.004,220.00113,427
2024-12-173,795.004,100.003,795.004,095.004,095.00100,887
2024-12-163,930.003,985.003,830.003,830.003,830.0070,179
2024-12-133,740.003,985.003,720.003,900.003,900.0090,633
2024-12-123,800.003,800.003,615.003,745.003,745.0058,754
2024-12-113,300.003,750.003,300.003,745.003,745.00134,662
2024-12-103,180.003,340.003,100.003,300.003,300.0082,394
2024-12-093,310.003,310.003,070.003,070.003,070.00149,995
2024-12-063,525.003,600.003,275.003,360.003,360.0095,004
2024-12-053,685.003,740.003,530.003,545.003,545.0072,194
2024-12-043,570.003,770.003,570.003,685.003,685.0071,672
2024-12-033,680.003,885.003,670.003,755.003,755.00127,604
2024-12-023,765.003,815.003,605.003,615.003,615.0076,725
2024-11-293,995.003,995.003,740.003,765.003,765.00146,368
2024-11-284,010.004,010.003,895.003,955.003,955.0034,847
2024-11-274,100.004,200.003,880.003,945.003,945.0080,325
2024-11-264,170.004,200.004,005.004,100.004,100.0055,472
2024-11-253,950.004,090.003,950.004,090.004,090.0066,068
2024-11-224,000.004,050.003,900.003,945.003,945.0072,275
2024-11-213,920.003,980.003,880.003,910.003,910.0059,646
2024-11-204,015.004,025.003,890.003,920.003,920.0055,869
2024-11-194,075.004,135.004,010.004,035.004,035.0050,342
2024-11-184,035.004,285.004,035.004,130.004,130.0051,635
2024-11-153,950.004,175.003,910.004,145.004,145.0083,786
2024-11-144,355.004,365.003,950.003,950.003,950.00109,568
2024-11-134,250.004,335.004,155.004,180.004,180.0070,401
2024-11-124,550.004,555.004,250.004,265.004,265.00152,414
2024-11-114,810.004,950.004,500.004,560.004,560.00122,311
2024-11-084,815.004,950.004,680.004,760.004,760.0063,014
2024-11-074,720.004,840.004,600.004,810.004,810.0074,224
2024-11-064,660.004,950.004,660.004,720.004,720.00191,195
2024-11-054,570.004,680.004,525.004,660.004,660.0036,031
2024-11-044,505.004,630.004,500.004,620.004,620.0047,880
2024-11-014,590.004,605.004,490.004,515.004,515.0053,994
2024-10-314,305.004,690.004,300.004,625.004,625.0096,148
2024-10-304,445.004,545.004,405.004,410.004,410.0027,559
← NewerPage 8 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.