CoAsia Corp. 045970
KRX · South Korea · Electronic Technology
KRW 3,845.00+55.00 (+1.45%)
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 3,845.00 | +1.45% | KRW 3,850.00 | KRW 3,895.00 | KRW 3,755.00 | 61.50K |
| 2026-10-01 | KRW 3,790.00 | +3.69% | KRW 3,630.00 | KRW 3,875.00 | KRW 3,630.00 | 75.08K |
| 2026-09-30 | KRW 3,655.00 | +1.67% | KRW 3,605.00 | KRW 3,670.00 | KRW 3,575.00 | 28.28K |
| 2026-09-29 | KRW 3,595.00 | +3.16% | KRW 3,530.00 | KRW 3,610.00 | KRW 3,440.00 | 35.41K |
| 2026-09-28 | KRW 3,485.00 | -0.43% | KRW 3,510.00 | KRW 3,600.00 | KRW 3,420.00 | 39.87K |
| 2026-09-23 | KRW 3,500.00 | 0.00% | KRW 3,510.00 | KRW 3,545.00 | KRW 3,430.00 | 59.32K |
| 2026-09-22 | KRW 3,500.00 | +1.01% | KRW 3,525.00 | KRW 3,750.00 | KRW 3,450.00 | 79.32K |
| 2026-09-21 | KRW 3,465.00 | +0.14% | KRW 3,470.00 | KRW 3,550.00 | KRW 3,430.00 | 23.51K |
| 2026-09-18 | KRW 3,460.00 | +0.87% | KRW 3,500.00 | KRW 3,620.00 | KRW 3,400.00 | 99.15K |
| 2026-09-17 | KRW 3,430.00 | +4.10% | KRW 3,325.00 | KRW 3,520.00 | KRW 3,250.00 | 109.58K |
| 2026-09-16 | KRW 3,295.00 | +0.76% | KRW 3,430.00 | KRW 3,430.00 | KRW 3,187.00 | 35.21K |
| 2026-09-15 | KRW 3,270.00 | +0.46% | KRW 3,295.00 | KRW 3,400.00 | KRW 3,160.00 | 30.37K |
| 2026-09-14 | KRW 3,255.00 | +1.56% | KRW 3,105.00 | KRW 3,405.00 | KRW 3,095.00 | 81.25K |
| 2026-09-11 | KRW 3,205.00 | +0.94% | KRW 3,165.00 | KRW 3,270.00 | KRW 3,070.00 | 56.10K |
| 2026-09-10 | KRW 3,175.00 | +2.42% | KRW 3,075.00 | KRW 3,195.00 | KRW 3,035.00 | 40.37K |
| 2026-09-09 | KRW 3,100.00 | -0.48% | KRW 3,100.00 | KRW 3,210.00 | KRW 3,055.00 | 66.56K |
| 2026-09-08 | KRW 3,115.00 | -0.80% | KRW 3,140.00 | KRW 3,185.00 | KRW 3,050.00 | 34.44K |
| 2026-09-07 | KRW 3,140.00 | +3.46% | KRW 3,050.00 | KRW 3,165.00 | KRW 3,035.00 | 59.03K |
| 2026-09-04 | KRW 3,035.00 | -3.96% | KRW 3,160.00 | KRW 3,160.00 | KRW 2,970.00 | 68.23K |
| 2026-09-03 | KRW 3,160.00 | +0.64% | KRW 3,140.00 | KRW 3,200.00 | KRW 2,965.00 | 42.77K |
| 2026-09-02 | KRW 3,140.00 | -2.33% | KRW 3,215.00 | KRW 3,215.00 | KRW 2,900.00 | 58.40K |
| 2026-09-01 | KRW 3,215.00 | -2.13% | KRW 3,385.00 | KRW 3,385.00 | KRW 3,185.00 | 63.31K |
| 2026-08-31 | KRW 3,285.00 | +4.78% | KRW 3,135.00 | KRW 3,340.00 | KRW 3,010.00 | 104.07K |
| 2026-08-28 | KRW 3,135.00 | +1.79% | KRW 3,080.00 | KRW 3,190.00 | KRW 3,015.00 | 59.36K |
| 2026-08-27 | KRW 3,080.00 | +0.65% | KRW 3,105.00 | KRW 3,175.00 | KRW 3,060.00 | 44.19K |
| 2026-08-26 | KRW 3,060.00 | -2.55% | KRW 3,140.00 | KRW 3,140.00 | KRW 2,995.00 | 39.67K |
| 2026-08-25 | KRW 3,140.00 | +6.44% | KRW 2,850.00 | KRW 3,140.00 | KRW 2,720.00 | 162.54K |
| 2026-08-24 | KRW 2,950.00 | +0.68% | KRW 3,090.00 | KRW 3,715.00 | KRW 2,820.00 | 768.31K |
| 2026-08-21 | KRW 2,930.00 | -2.98% | KRW 3,015.00 | KRW 3,015.00 | KRW 2,820.00 | 40.60K |
| 2026-08-20 | KRW 3,020.00 | +3.42% | KRW 2,940.00 | KRW 3,045.00 | KRW 2,940.00 | 43.85K |
| 2026-08-19 | KRW 2,920.00 | -4.89% | KRW 3,065.00 | KRW 3,070.00 | KRW 2,820.00 | 77.70K |
| 2026-08-18 | KRW 3,070.00 | -9.71% | KRW 3,375.00 | KRW 3,395.00 | KRW 3,050.00 | 129.81K |
| 2026-08-14 | KRW 3,400.00 | -2.16% | KRW 3,475.00 | KRW 3,480.00 | KRW 3,280.00 | 81.73K |
| 2026-08-13 | KRW 3,475.00 | +7.59% | KRW 3,280.00 | KRW 3,625.00 | KRW 3,270.00 | 213.49K |
| 2026-08-12 | KRW 3,230.00 | +5.21% | KRW 3,075.00 | KRW 3,340.00 | KRW 3,045.00 | 100.31K |
| 2026-08-11 | KRW 3,070.00 | +1.15% | KRW 2,935.00 | KRW 3,450.00 | KRW 2,930.00 | 224.80K |
| 2026-08-10 | KRW 3,035.00 | +15.62% | KRW 2,625.00 | KRW 3,040.00 | KRW 2,625.00 | 138.54K |
| 2026-08-07 | KRW 2,625.00 | +1.55% | KRW 2,585.00 | KRW 2,645.00 | KRW 2,500.00 | 43.84K |
| 2026-08-06 | KRW 2,585.00 | -4.79% | KRW 2,710.00 | KRW 2,795.00 | KRW 2,565.00 | 33.33K |
| 2026-08-05 | KRW 2,715.00 | +3.43% | KRW 2,660.00 | KRW 2,765.00 | KRW 2,625.00 | 70.10K |
| 2026-08-04 | KRW 2,625.00 | +1.55% | KRW 2,565.00 | KRW 2,680.00 | KRW 2,500.00 | 68.81K |
| 2026-08-03 | KRW 2,585.00 | -2.45% | KRW 2,565.00 | KRW 2,780.00 | KRW 2,480.00 | 120.73K |
| 2026-07-31 | KRW 2,650.00 | +22.40% | KRW 2,295.00 | KRW 2,690.00 | KRW 2,290.00 | 157.48K |
| 2026-07-30 | KRW 2,165.00 | 0.00% | KRW 1,706.00 | KRW 2,335.00 | KRW 1,706.00 | 188.63K |
| 2026-07-29 | KRW 2,165.00 | -11.63% | KRW 2,435.00 | KRW 2,520.00 | KRW 2,035.00 | 191.91K |
| 2026-07-28 | KRW 2,450.00 | -9.26% | KRW 2,600.00 | KRW 2,690.00 | KRW 2,445.00 | 89.76K |
| 2026-07-27 | KRW 2,700.00 | +7.14% | KRW 2,610.00 | KRW 2,710.00 | KRW 2,575.00 | 58.39K |
| 2026-07-24 | KRW 2,520.00 | -5.26% | KRW 2,640.00 | KRW 2,650.00 | KRW 2,480.00 | 92.07K |
| 2026-07-23 | KRW 2,660.00 | +3.30% | KRW 2,560.00 | KRW 2,675.00 | KRW 2,520.00 | 76.10K |
| 2026-07-22 | KRW 2,575.00 | +0.59% | KRW 2,585.00 | KRW 2,705.00 | KRW 2,540.00 | 59.43K |
| 2026-07-21 | KRW 2,560.00 | -0.97% | KRW 2,590.00 | KRW 2,640.00 | KRW 2,460.00 | 115.27K |
| 2026-07-20 | KRW 2,585.00 | -11.32% | KRW 2,915.00 | KRW 2,915.00 | KRW 2,580.00 | 116.36K |
| 2026-07-16 | KRW 2,915.00 | -0.68% | KRW 2,870.00 | KRW 2,925.00 | KRW 2,725.00 | 71.17K |
| 2026-07-15 | KRW 2,935.00 | +5.77% | KRW 2,805.00 | KRW 2,950.00 | KRW 2,805.00 | 74.93K |
| 2026-07-14 | KRW 2,775.00 | +2.21% | KRW 2,720.00 | KRW 2,845.00 | KRW 2,610.00 | 137.08K |
| 2026-07-13 | KRW 2,715.00 | -13.12% | KRW 3,100.00 | KRW 3,175.00 | KRW 2,715.00 | 129.12K |
| 2026-07-10 | KRW 3,125.00 | +8.13% | KRW 3,015.00 | KRW 3,240.00 | KRW 2,935.00 | 145.49K |
| 2026-07-09 | KRW 2,890.00 | +3.21% | KRW 3,000.00 | KRW 3,055.00 | KRW 2,815.00 | 173.88K |
| 2026-07-08 | KRW 2,800.00 | -3.78% | KRW 2,900.00 | KRW 3,020.00 | KRW 2,730.00 | 119.15K |
| 2026-07-07 | KRW 2,910.00 | +4.49% | KRW 2,790.00 | KRW 3,195.00 | KRW 2,765.00 | 345.75K |
| 2026-07-06 | KRW 2,785.00 | +0.72% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,670.00 | 131.24K |
| 2026-07-03 | KRW 2,765.00 | +7.59% | KRW 2,650.00 | KRW 2,815.00 | KRW 2,500.00 | 200.24K |
| 2026-07-02 | KRW 2,570.00 | -9.19% | KRW 2,775.00 | KRW 2,865.00 | KRW 2,560.00 | 198.28K |
| 2026-07-01 | KRW 2,830.00 | +5.99% | KRW 2,790.00 | KRW 3,050.00 | KRW 2,680.00 | 266.29K |
| 2026-06-30 | KRW 2,670.00 | -1.29% | KRW 2,750.00 | KRW 2,885.00 | KRW 2,550.00 | 159.46K |
| 2026-06-29 | KRW 2,705.00 | -2.70% | KRW 2,780.00 | KRW 2,870.00 | KRW 2,485.00 | 257.31K |
| 2026-06-26 | KRW 2,780.00 | -5.60% | KRW 2,955.00 | KRW 2,955.00 | KRW 2,730.00 | 79.72K |
| 2026-06-25 | KRW 2,945.00 | -1.83% | KRW 3,170.00 | KRW 3,180.00 | KRW 2,940.00 | 95.47K |
| 2026-06-24 | KRW 3,000.00 | +1.18% | KRW 2,970.00 | KRW 3,055.00 | KRW 2,900.00 | 135.65K |
| 2026-06-23 | KRW 2,965.00 | -10.29% | KRW 3,305.00 | KRW 3,305.00 | KRW 2,965.00 | 184.11K |
| 2026-06-22 | KRW 3,305.00 | -3.50% | KRW 3,425.00 | KRW 3,500.00 | KRW 3,200.00 | 135.86K |
| 2026-06-19 | KRW 3,425.00 | -6.04% | KRW 3,660.00 | KRW 3,660.00 | KRW 3,320.00 | 96.22K |
| 2026-06-18 | KRW 3,645.00 | -5.45% | KRW 3,855.00 | KRW 3,855.00 | KRW 3,605.00 | 81.17K |
| 2026-06-17 | KRW 3,855.00 | -2.03% | KRW 3,940.00 | KRW 3,995.00 | KRW 3,800.00 | 77.28K |
| 2026-06-16 | KRW 3,935.00 | +0.13% | KRW 3,960.00 | KRW 4,030.00 | KRW 3,855.00 | 61.40K |
| 2026-06-15 | KRW 3,930.00 | -0.25% | KRW 4,035.00 | KRW 4,190.00 | KRW 3,770.00 | 157.71K |
| 2026-06-12 | KRW 3,940.00 | +10.99% | KRW 3,800.00 | KRW 4,080.00 | KRW 3,620.00 | 134.65K |
| 2026-06-11 | KRW 3,550.00 | +1.72% | KRW 3,410.00 | KRW 3,680.00 | KRW 3,315.00 | 72.43K |
| 2026-06-10 | KRW 3,490.00 | -3.99% | KRW 3,695.00 | KRW 3,700.00 | KRW 3,410.00 | 50 |
| 2026-06-09 | KRW 3,635.00 | +10.32% | KRW 3,385.00 | KRW 3,700.00 | KRW 3,385.00 | 100.76K |
| 2026-06-08 | KRW 3,295.00 | -11.19% | KRW 3,330.00 | KRW 3,510.00 | KRW 3,295.00 | 198.54K |
| 2026-06-05 | KRW 3,710.00 | -6.90% | KRW 3,935.00 | KRW 3,935.00 | KRW 3,670.00 | 128.84K |
| 2026-06-04 | KRW 3,985.00 | +1.40% | KRW 3,930.00 | KRW 4,205.00 | KRW 3,920.00 | 88.91K |
| 2026-06-02 | KRW 3,930.00 | -3.79% | KRW 4,070.00 | KRW 4,070.00 | KRW 3,820.00 | 151.61K |
| 2026-06-01 | KRW 4,085.00 | -5.00% | KRW 4,300.00 | KRW 4,415.00 | KRW 3,970.00 | 258.31K |
| 2026-05-29 | KRW 4,300.00 | -1.94% | KRW 4,550.00 | KRW 4,640.00 | KRW 4,220.00 | 182.07K |
| 2026-05-28 | KRW 4,385.00 | -7.68% | KRW 4,745.00 | KRW 4,745.00 | KRW 4,200.00 | 282.54K |
| 2026-05-27 | KRW 4,750.00 | -5.19% | KRW 5,050.00 | KRW 5,180.00 | KRW 4,620.00 | 210.51K |
| 2026-05-26 | KRW 5,010.00 | +5.25% | KRW 5,000.00 | KRW 5,240.00 | KRW 4,920.00 | 188.74K |
| 2026-05-22 | KRW 4,760.00 | +5.08% | KRW 4,535.00 | KRW 4,840.00 | KRW 4,535.00 | 128.79K |