CoAsia Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4,445.00 | 4,545.00 | 4,405.00 | 4,410.00 | 4,410.00 | 27,559 |
| 2024-10-29 | 4,460.00 | 4,500.00 | 4,335.00 | 4,490.00 | 4,490.00 | 40,966 |
| 2024-10-28 | 4,235.00 | 4,560.00 | 4,235.00 | 4,460.00 | 4,460.00 | 98,243 |
| 2024-10-25 | 4,330.00 | 4,370.00 | 4,210.00 | 4,260.00 | 4,260.00 | 51,332 |
| 2024-10-24 | 4,605.00 | 4,605.00 | 4,320.00 | 4,325.00 | 4,325.00 | 94,049 |
| 2024-10-23 | 4,395.00 | 4,720.00 | 4,320.00 | 4,610.00 | 4,610.00 | 87,183 |
| 2024-10-22 | 4,530.00 | 4,550.00 | 4,360.00 | 4,425.00 | 4,425.00 | 114,035 |
| 2024-10-21 | 4,545.00 | 4,650.00 | 4,505.00 | 4,530.00 | 4,530.00 | 77,806 |
| 2024-10-18 | 4,645.00 | 4,755.00 | 4,505.00 | 4,545.00 | 4,545.00 | 105,394 |
| 2024-10-17 | 4,800.00 | 4,840.00 | 4,585.00 | 4,640.00 | 4,640.00 | 184,991 |
| 2024-10-16 | 4,900.00 | 4,950.00 | 4,765.00 | 4,770.00 | 4,770.00 | 145,575 |
| 2024-10-15 | 4,995.00 | 5,120.00 | 4,920.00 | 4,950.00 | 4,950.00 | 100,938 |
| 2024-10-14 | 4,965.00 | 5,070.00 | 4,945.00 | 4,995.00 | 4,995.00 | 97,300 |
| 2024-10-11 | 5,070.00 | 5,140.00 | 4,965.00 | 4,965.00 | 4,965.00 | 162,725 |
| 2024-10-10 | 5,190.00 | 5,280.00 | 5,020.00 | 5,020.00 | 5,020.00 | 107,020 |
| 2024-10-08 | 5,470.00 | 5,470.00 | 5,180.00 | 5,180.00 | 5,180.00 | 123,906 |
| 2024-10-07 | 5,200.00 | 5,350.00 | 5,100.00 | 5,320.00 | 5,320.00 | 120,292 |
| 2024-10-04 | 5,250.00 | 5,250.00 | 5,130.00 | 5,200.00 | 5,200.00 | 46,081 |
| 2024-10-02 | 5,220.00 | 5,290.00 | 5,090.00 | 5,200.00 | 5,200.00 | 72,754 |
| 2024-09-30 | 5,560.00 | 5,580.00 | 5,300.00 | 5,340.00 | 5,340.00 | 109,870 |
| 2024-09-27 | 5,610.00 | 5,690.00 | 5,490.00 | 5,610.00 | 5,610.00 | 115,285 |
| 2024-09-26 | 5,410.00 | 5,600.00 | 5,410.00 | 5,570.00 | 5,570.00 | 158,811 |
| 2024-09-25 | 5,320.00 | 5,450.00 | 5,260.00 | 5,300.00 | 5,300.00 | 118,414 |
| 2024-09-24 | 5,320.00 | 5,320.00 | 5,110.00 | 5,300.00 | 5,300.00 | 91,164 |
| 2024-09-23 | 5,160.00 | 5,280.00 | 5,090.00 | 5,200.00 | 5,200.00 | 80,773 |
| 2024-09-20 | 5,230.00 | 5,380.00 | 5,170.00 | 5,180.00 | 5,180.00 | 71,229 |
| 2024-09-19 | 5,240.00 | 5,250.00 | 5,030.00 | 5,180.00 | 5,180.00 | 72,040 |
| 2024-09-13 | 5,500.00 | 5,500.00 | 5,190.00 | 5,230.00 | 5,230.00 | 69,082 |
| 2024-09-12 | 5,390.00 | 5,510.00 | 5,340.00 | 5,420.00 | 5,420.00 | 75,029 |
| 2024-09-11 | 5,190.00 | 5,330.00 | 5,120.00 | 5,220.00 | 5,220.00 | 120,657 |
| 2024-09-10 | 5,460.00 | 5,510.00 | 5,210.00 | 5,240.00 | 5,240.00 | 91,783 |
| 2024-09-09 | 5,120.00 | 5,480.00 | 5,110.00 | 5,460.00 | 5,460.00 | 100,742 |
| 2024-09-06 | 5,790.00 | 5,790.00 | 5,330.00 | 5,350.00 | 5,350.00 | 189,365 |
| 2024-09-05 | 5,800.00 | 5,860.00 | 5,610.00 | 5,700.00 | 5,700.00 | 150,508 |
| 2024-09-04 | 5,780.00 | 5,850.00 | 5,660.00 | 5,720.00 | 5,720.00 | 298,112 |
| 2024-09-03 | 6,070.00 | 6,320.00 | 6,030.00 | 6,050.00 | 6,050.00 | 171,289 |
| 2024-09-02 | 6,180.00 | 6,180.00 | 5,990.00 | 6,040.00 | 6,040.00 | 165,236 |
| 2024-08-30 | 6,220.00 | 6,300.00 | 6,100.00 | 6,160.00 | 6,160.00 | 167,354 |
| 2024-08-29 | 6,300.00 | 6,300.00 | 6,210.00 | 6,220.00 | 6,220.00 | 123,637 |
| 2024-08-28 | 6,480.00 | 6,530.00 | 6,320.00 | 6,510.00 | 6,510.00 | 118,277 |
| 2024-08-27 | 6,500.00 | 6,610.00 | 6,430.00 | 6,480.00 | 6,480.00 | 104,486 |
| 2024-08-26 | 6,850.00 | 6,850.00 | 6,540.00 | 6,560.00 | 6,560.00 | 118,376 |
| 2024-08-23 | 6,650.00 | 6,800.00 | 6,590.00 | 6,740.00 | 6,740.00 | 128,532 |
| 2024-08-22 | 7,120.00 | 7,120.00 | 6,670.00 | 6,760.00 | 6,760.00 | 190,381 |
| 2024-08-21 | 6,890.00 | 6,960.00 | 6,670.00 | 6,960.00 | 6,960.00 | 173,888 |
| 2024-08-20 | 6,480.00 | 6,890.00 | 6,480.00 | 6,880.00 | 6,880.00 | 311,067 |
| 2024-08-19 | 6,690.00 | 6,730.00 | 6,440.00 | 6,440.00 | 6,440.00 | 203,824 |
| 2024-08-16 | 6,800.00 | 6,870.00 | 6,630.00 | 6,670.00 | 6,670.00 | 218,447 |
| 2024-08-14 | 6,950.00 | 6,960.00 | 6,650.00 | 6,660.00 | 6,660.00 | 233,699 |
| 2024-08-13 | 6,750.00 | 6,860.00 | 6,600.00 | 6,750.00 | 6,750.00 | 200,193 |
| 2024-08-12 | 6,640.00 | 7,070.00 | 6,640.00 | 6,700.00 | 6,700.00 | 239,333 |
| 2024-08-09 | 7,000.00 | 7,130.00 | 6,550.00 | 6,640.00 | 6,640.00 | 319,715 |
| 2024-08-08 | 6,730.00 | 6,980.00 | 6,700.00 | 6,780.00 | 6,780.00 | 234,187 |
| 2024-08-07 | 6,900.00 | 7,120.00 | 6,840.00 | 6,840.00 | 6,840.00 | 364,441 |
| 2024-08-06 | 6,250.00 | 7,190.00 | 6,250.00 | 6,840.00 | 6,840.00 | 535,005 |
| 2024-08-05 | 7,050.00 | 7,120.00 | 5,800.00 | 6,250.00 | 6,250.00 | 700,055 |
| 2024-08-02 | 7,750.00 | 7,850.00 | 7,430.00 | 7,500.00 | 7,500.00 | 419,966 |
| 2024-08-01 | 8,610.00 | 8,760.00 | 8,100.00 | 8,100.00 | 8,100.00 | 315,191 |
| 2024-07-31 | 8,080.00 | 8,600.00 | 8,030.00 | 8,510.00 | 8,510.00 | 263,401 |
| 2024-07-30 | 8,580.00 | 8,660.00 | 8,070.00 | 8,260.00 | 8,260.00 | 336,028 |
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.