Chasys Co., Ltd 033250
KRX · South Korea · Producer Manufacturing
KRW 4,200.00+50.00 (+1.20%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,200.00 | +1.20% | KRW 4,105.00 | KRW 4,250.00 | KRW 4,060.00 | 40.44K |
| 2026-10-01 | KRW 4,150.00 | +0.73% | KRW 4,225.00 | KRW 4,225.00 | KRW 4,085.00 | 23.16K |
| 2026-09-30 | KRW 4,120.00 | -1.55% | KRW 4,250.00 | KRW 4,250.00 | KRW 4,105.00 | 21.32K |
| 2026-09-29 | KRW 4,185.00 | +0.97% | KRW 4,145.00 | KRW 4,330.00 | KRW 4,105.00 |
| 45.54K |
| 2026-09-28 | KRW 4,145.00 | -0.84% | KRW 4,150.00 | KRW 4,290.00 | KRW 4,120.00 | 23.99K |
| 2026-09-23 | KRW 4,180.00 | -1.65% | KRW 4,180.00 | KRW 4,255.00 | KRW 4,120.00 | 141.94K |
| 2026-09-22 | KRW 4,250.00 | +0.47% | KRW 4,110.00 | KRW 4,345.00 | KRW 4,110.00 | 61.62K |
| 2026-09-21 | KRW 4,230.00 | -9.90% | KRW 4,695.00 | KRW 4,695.00 | KRW 4,075.00 | 161.21K |
| 2026-09-18 | KRW 4,695.00 | +0.54% | KRW 4,670.00 | KRW 4,715.00 | KRW 4,585.00 | 28.20K |
| 2026-09-17 | KRW 4,670.00 | +3.89% | KRW 4,450.00 | KRW 4,685.00 | KRW 4,300.00 | 118.84K |
| 2026-09-16 | KRW 4,495.00 | +7.02% | KRW 4,135.00 | KRW 4,655.00 | KRW 4,135.00 | 50.05K |
| 2026-09-15 | KRW 4,200.00 | -3.23% | KRW 4,135.00 | KRW 4,350.00 | KRW 4,135.00 | 9.85K |
| 2026-09-14 | KRW 4,340.00 | +1.40% | KRW 4,235.00 | KRW 4,500.00 | KRW 4,215.00 | 31.77K |
| 2026-09-11 | KRW 4,280.00 | -1.38% | KRW 4,305.00 | KRW 4,470.00 | KRW 4,115.00 | 13.12K |
| 2026-09-10 | KRW 4,340.00 | +1.28% | KRW 4,280.00 | KRW 4,425.00 | KRW 4,235.00 | 9.16K |
| 2026-09-09 | KRW 4,285.00 | -4.46% | KRW 4,480.00 | KRW 4,480.00 | KRW 4,260.00 | 39.77K |
| 2026-09-08 | KRW 4,485.00 | +2.16% | KRW 4,390.00 | KRW 4,555.00 | KRW 4,330.00 | 35.83K |
| 2026-09-07 | KRW 4,390.00 | -9.02% | KRW 4,780.00 | KRW 4,905.00 | KRW 4,260.00 | 128.66K |
| 2026-09-04 | KRW 4,825.00 | +2.55% | KRW 4,840.00 | KRW 4,945.00 | KRW 4,500.00 | 111.98K |
| 2026-09-03 | KRW 4,705.00 | +2.28% | KRW 4,560.00 | KRW 4,845.00 | KRW 4,560.00 | 86.63K |
| 2026-09-02 | KRW 4,600.00 | -1.50% | KRW 4,570.00 | KRW 4,750.00 | KRW 4,570.00 | 60.64K |
| 2026-09-01 | KRW 4,670.00 | +0.21% | KRW 4,700.00 | KRW 4,800.00 | KRW 4,630.00 | 64.15K |
| 2026-08-31 | KRW 4,660.00 | +3.56% | KRW 4,465.00 | KRW 4,670.00 | KRW 4,410.00 | 135.11K |
| 2026-08-28 | KRW 4,500.00 | +2.97% | KRW 4,370.00 | KRW 4,630.00 | KRW 4,260.00 | 72.34K |
| 2026-08-27 | KRW 4,370.00 | +6.98% | KRW 4,100.00 | KRW 4,580.00 | KRW 4,060.00 | 197.33K |
| 2026-08-26 | KRW 4,085.00 | +2.51% | KRW 3,985.00 | KRW 4,085.00 | KRW 3,910.00 | 21.09K |
| 2026-08-25 | KRW 3,985.00 | -0.25% | KRW 3,995.00 | KRW 4,030.00 | KRW 3,845.00 | 17.17K |
| 2026-08-24 | KRW 3,995.00 | -0.75% | KRW 4,035.00 | KRW 4,150.00 | KRW 3,865.00 | 24.76K |
| 2026-08-21 | KRW 4,025.00 | +0.25% | KRW 4,025.00 | KRW 4,070.00 | KRW 3,965.00 | 20.12K |
| 2026-08-20 | KRW 4,015.00 | +3.75% | KRW 3,940.00 | KRW 4,060.00 | KRW 3,805.00 | 32.83K |
| 2026-08-19 | KRW 3,870.00 | +3.06% | KRW 3,790.00 | KRW 3,940.00 | KRW 3,790.00 | 15.65K |
| 2026-08-18 | KRW 3,755.00 | -4.09% | KRW 4,020.00 | KRW 4,030.00 | KRW 3,740.00 | 23.56K |
| 2026-08-14 | KRW 3,915.00 | -3.93% | KRW 4,075.00 | KRW 4,120.00 | KRW 3,865.00 | 33.95K |
| 2026-08-13 | KRW 4,075.00 | +0.12% | KRW 4,060.00 | KRW 4,115.00 | KRW 3,930.00 | 14.45K |
| 2026-08-12 | KRW 4,070.00 | -0.97% | KRW 4,090.00 | KRW 4,175.00 | KRW 3,780.00 | 35.12K |
| 2026-08-11 | KRW 4,110.00 | +1.48% | KRW 4,100.00 | KRW 4,150.00 | KRW 3,985.00 | 30.81K |
| 2026-08-10 | KRW 4,050.00 | -1.58% | KRW 4,090.00 | KRW 4,135.00 | KRW 3,985.00 | 29.25K |
| 2026-08-07 | KRW 4,115.00 | +2.24% | KRW 4,005.00 | KRW 4,120.00 | KRW 3,855.00 | 39.33K |
| 2026-08-06 | KRW 4,025.00 | -14.36% | KRW 4,400.00 | KRW 4,460.00 | KRW 4,025.00 | 110.91K |
| 2026-08-05 | KRW 4,700.00 | +20.36% | KRW 4,120.00 | KRW 4,700.00 | KRW 3,955.00 | 90.21K |
| 2026-08-04 | KRW 3,905.00 | +3.99% | KRW 3,755.00 | KRW 4,100.00 | KRW 3,755.00 | 56.45K |
| 2026-08-03 | KRW 3,755.00 | +7.13% | KRW 3,695.00 | KRW 3,990.00 | KRW 3,400.00 | 110.70K |
| 2026-07-31 | KRW 3,505.00 | -3.04% | KRW 3,650.00 | KRW 3,705.00 | KRW 3,445.00 | 30.08K |
| 2026-07-30 | KRW 3,615.00 | -4.11% | KRW 3,200.00 | KRW 3,855.00 | KRW 3,200.00 | 45.93K |
| 2026-07-29 | KRW 3,770.00 | -2.84% | KRW 3,945.00 | KRW 3,945.00 | KRW 3,635.00 | 50.23K |
| 2026-07-28 | KRW 3,880.00 | +0.13% | KRW 3,810.00 | KRW 3,980.00 | KRW 3,765.00 | 52.53K |
| 2026-07-27 | KRW 3,875.00 | +3.20% | KRW 3,870.00 | KRW 3,885.00 | KRW 3,670.00 | 41.25K |
| 2026-07-24 | KRW 3,755.00 | -3.59% | KRW 3,750.00 | KRW 3,935.00 | KRW 3,690.00 | 50.37K |
| 2026-07-23 | KRW 3,895.00 | +7.45% | KRW 3,660.00 | KRW 3,955.00 | KRW 3,660.00 | 68.14K |
| 2026-07-22 | KRW 3,625.00 | -3.07% | KRW 3,580.00 | KRW 3,800.00 | KRW 3,580.00 | 65.98K |
| 2026-07-21 | KRW 3,740.00 | -4.83% | KRW 3,930.00 | KRW 3,930.00 | KRW 3,550.00 | 78.35K |
| 2026-07-20 | KRW 3,930.00 | +6.50% | KRW 3,670.00 | KRW 4,035.00 | KRW 3,510.00 | 236.61K |
| 2026-07-16 | KRW 3,690.00 | -1.34% | KRW 3,955.00 | KRW 4,240.00 | KRW 3,525.00 | 1.00M |
| 2026-07-15 | KRW 3,740.00 | +29.86% | KRW 2,935.00 | KRW 3,740.00 | KRW 2,840.00 | 530.93K |
| 2026-07-14 | KRW 2,880.00 | -1.87% | KRW 2,920.00 | KRW 2,975.00 | KRW 2,660.00 | 75.01K |
| 2026-07-13 | KRW 2,935.00 | -0.84% | KRW 3,020.00 | KRW 3,130.00 | KRW 2,865.00 | 49.24K |
| 2026-07-10 | KRW 2,960.00 | -8.78% | KRW 3,205.00 | KRW 3,280.00 | KRW 2,925.00 | 108.74K |
| 2026-07-09 | KRW 3,245.00 | +0.31% | KRW 3,205.00 | KRW 3,280.00 | KRW 3,130.00 | 6.71K |
| 2026-07-08 | KRW 3,235.00 | -3.29% | KRW 3,345.00 | KRW 3,465.00 | KRW 3,185.00 | 26.06K |
| 2026-07-07 | KRW 3,345.00 | -4.70% | KRW 3,510.00 | KRW 3,555.00 | KRW 3,150.00 | 10.59K |
| 2026-07-06 | KRW 3,510.00 | +1.30% | KRW 3,465.00 | KRW 3,525.00 | KRW 3,390.00 | 4.67K |
| 2026-07-03 | KRW 3,465.00 | +3.43% | KRW 3,350.00 | KRW 3,485.00 | KRW 3,280.00 | 27.66K |
| 2026-07-02 | KRW 3,350.00 | -2.33% | KRW 3,400.00 | KRW 3,600.00 | KRW 3,320.00 | 22.69K |
| 2026-07-01 | KRW 3,430.00 | -2.97% | KRW 3,510.00 | KRW 3,510.00 | KRW 3,325.00 | 17.66K |
| 2026-06-30 | KRW 3,535.00 | +4.43% | KRW 3,385.00 | KRW 3,535.00 | KRW 3,270.00 | 16.04K |
| 2026-06-29 | KRW 3,385.00 | +6.95% | KRW 3,165.00 | KRW 3,420.00 | KRW 3,070.00 | 28.76K |
| 2026-06-26 | KRW 3,165.00 | -7.59% | KRW 3,450.00 | KRW 3,450.00 | KRW 2,965.00 | 102.22K |
| 2026-06-25 | KRW 3,425.00 | +1.33% | KRW 3,380.00 | KRW 3,455.00 | KRW 3,260.00 | 29.21K |
| 2026-06-24 | KRW 3,380.00 | -4.38% | KRW 3,465.00 | KRW 3,525.00 | KRW 3,225.00 | 68.95K |
| 2026-06-23 | KRW 3,535.00 | -6.36% | KRW 3,775.00 | KRW 3,890.00 | KRW 3,415.00 | 46.83K |
| 2026-06-22 | KRW 3,775.00 | -6.33% | KRW 4,030.00 | KRW 4,145.00 | KRW 3,760.00 | 49.31K |
| 2026-06-19 | KRW 4,030.00 | -4.95% | KRW 4,200.00 | KRW 4,235.00 | KRW 3,915.00 | 68.72K |
| 2026-06-18 | KRW 4,240.00 | -1.74% | KRW 4,300.00 | KRW 4,395.00 | KRW 4,200.00 | 62.08K |
| 2026-06-17 | KRW 4,315.00 | +0.35% | KRW 4,385.00 | KRW 4,465.00 | KRW 4,310.00 | 9.87K |
| 2026-06-16 | KRW 4,300.00 | -2.27% | KRW 4,360.00 | KRW 4,420.00 | KRW 4,260.00 | 31.80K |
| 2026-06-15 | KRW 4,400.00 | -0.45% | KRW 4,450.00 | KRW 4,450.00 | KRW 4,340.00 | 25.35K |
| 2026-06-12 | KRW 4,420.00 | +2.55% | KRW 4,320.00 | KRW 4,445.00 | KRW 4,265.00 | 25.19K |
| 2026-06-11 | KRW 4,310.00 | -0.81% | KRW 4,330.00 | KRW 4,345.00 | KRW 4,230.00 | 19.93K |
| 2026-06-10 | KRW 4,345.00 | +0.81% | KRW 4,310.00 | KRW 4,370.00 | KRW 4,250.00 | 21.96K |
| 2026-06-09 | KRW 4,310.00 | +2.25% | KRW 4,185.00 | KRW 4,380.00 | KRW 4,160.00 | 25.34K |
| 2026-06-08 | KRW 4,215.00 | -0.47% | KRW 4,230.00 | KRW 4,275.00 | KRW 4,050.00 | 21.80K |
| 2026-06-05 | KRW 4,235.00 | +1.80% | KRW 4,200.00 | KRW 4,235.00 | KRW 4,090.00 | 72.16K |
| 2026-06-04 | KRW 4,160.00 | -0.72% | KRW 4,215.00 | KRW 4,255.00 | KRW 4,070.00 | 31.71K |
| 2026-06-02 | KRW 4,190.00 | +4.23% | KRW 4,000.00 | KRW 4,200.00 | KRW 3,840.00 | 50.73K |
| 2026-06-01 | KRW 4,020.00 | -1.71% | KRW 4,090.00 | KRW 4,090.00 | KRW 3,865.00 | 22.26K |
| 2026-05-29 | KRW 4,090.00 | -3.31% | KRW 4,220.00 | KRW 4,230.00 | KRW 4,025.00 | 24.61K |
| 2026-05-28 | KRW 4,230.00 | +2.05% | KRW 4,145.00 | KRW 4,280.00 | KRW 4,120.00 | 21.37K |
| 2026-05-27 | KRW 4,145.00 | -0.36% | KRW 4,230.00 | KRW 4,230.00 | KRW 4,070.00 | 20.98K |
| 2026-05-26 | KRW 4,160.00 | +1.71% | KRW 4,090.00 | KRW 4,230.00 | KRW 4,020.00 | 37.69K |
| 2026-05-22 | KRW 4,090.00 | +3.81% | KRW 3,940.00 | KRW 4,150.00 | KRW 3,905.00 | 27.85K |