CoAsia CM Co.Ltd 196450
KRX · South Korea · Electronic Technology
KRW 3,840.00-30.00 (-0.78%)
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 3,840.00 | -0.78% | KRW 3,965.00 | KRW 3,965.00 | KRW 3,800.00 | 2.93K |
| 2026-10-01 | KRW 3,870.00 | -1.02% | KRW 3,900.00 | KRW 3,925.00 | KRW 3,870.00 | 11.34K |
| 2026-09-30 | KRW 3,910.00 | +0.26% | KRW 3,930.00 | KRW 3,980.00 | KRW 3,730.00 | 7.77K |
| 2026-09-29 | KRW 3,900.00 | +2.23% | KRW 3,815.00 | KRW 4,150.00 | KRW 3,750.00 | 9.64K |
| 2026-09-28 | KRW 3,815.00 | -1.68% | KRW 3,880.00 | KRW 3,980.00 | KRW 3,800.00 | 10.87K |
| 2026-09-23 | KRW 3,880.00 | +0.13% | KRW 3,875.00 | KRW 3,990.00 | KRW 3,820.00 | 7.32K |
| 2026-09-22 | KRW 3,875.00 | -1.02% | KRW 3,880.00 | KRW 3,995.00 | KRW 3,810.00 | 9.34K |
| 2026-09-21 | KRW 3,915.00 | -0.89% | KRW 3,870.00 | KRW 3,920.00 | KRW 3,815.00 | 20.51K |
| 2026-09-18 | KRW 3,950.00 | +3.00% | KRW 3,865.00 | KRW 4,005.00 | KRW 3,800.00 | 14.71K |
| 2026-09-17 | KRW 3,835.00 | +0.13% | KRW 4,165.00 | KRW 4,165.00 | KRW 3,800.00 | 20.54K |
| 2026-09-16 | KRW 3,830.00 | -0.26% | KRW 3,840.00 | KRW 3,895.00 | KRW 3,750.00 | 16.18K |
| 2026-09-15 | KRW 3,840.00 | -1.92% | KRW 3,810.00 | KRW 4,030.00 | KRW 3,810.00 | 13.68K |
| 2026-09-14 | KRW 3,915.00 | -0.89% | KRW 4,440.00 | KRW 4,440.00 | KRW 3,660.00 | 84.92K |
| 2026-09-11 | KRW 3,950.00 | 0.00% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,950.00 | 0 |
| 2026-09-10 | KRW 3,950.00 | 0.00% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,950.00 | 0 |
| 2026-09-09 | KRW 3,950.00 | 0.00% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,950.00 | 0 |
| 2026-09-08 | KRW 3,950.00 | 0.00% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,950.00 | 0 |
| 2026-09-07 | KRW 3,950.00 | 0.00% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,950.00 | 0 |
| 2026-09-04 | KRW 3,950.00 | 0.00% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,950.00 | 0 |
| 2026-09-03 | KRW 3,950.00 | 0.00% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,950.00 | 0 |
| 2026-09-02 | KRW 3,950.00 | 0.00% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,950.00 | 0 |
| 2026-09-01 | KRW 3,950.00 | 0.00% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,950.00 | 0 |
| 2026-08-31 | KRW 3,950.00 | 0.00% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,950.00 | 0 |
| 2026-08-28 | KRW 3,950.00 | 0.00% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,950.00 | 0 |
| 2026-08-27 | KRW 3,950.00 | 0.00% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,950.00 | 0 |
| 2026-08-26 | KRW 3,950.00 | 0.00% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,950.00 | 0 |
| 2026-08-25 | KRW 3,950.00 | 0.00% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,950.00 | 0 |
| 2026-08-24 | KRW 3,950.00 | 0.00% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,950.00 | 0 |
| 2026-08-21 | KRW 3,950.00 | 0.00% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,950.00 | 0 |
| 2026-08-20 | KRW 3,950.00 | +1.28% | KRW 3,830.00 | KRW 4,160.00 | KRW 3,800.00 | 16.36K |
| 2026-08-19 | KRW 3,900.00 | +0.13% | KRW 3,895.00 | KRW 4,000.00 | KRW 3,740.00 | 17.19K |
| 2026-08-18 | KRW 3,895.00 | -10.05% | KRW 4,420.00 | KRW 4,420.00 | KRW 3,790.00 | 46.78K |
| 2026-08-14 | KRW 4,330.00 | +2.73% | KRW 4,245.00 | KRW 4,400.00 | KRW 4,180.00 | 12.16K |
| 2026-08-13 | KRW 4,215.00 | -7.87% | KRW 4,575.00 | KRW 4,645.00 | KRW 4,150.00 | 58.91K |
| 2026-08-12 | KRW 4,575.00 | -2.66% | KRW 4,750.00 | KRW 4,770.00 | KRW 4,525.00 | 21.73K |
| 2026-08-11 | KRW 4,700.00 | -1.98% | KRW 4,750.00 | KRW 4,995.00 | KRW 4,650.00 | 35.98K |
| 2026-08-10 | KRW 4,795.00 | 0.00% | KRW 4,990.00 | KRW 4,990.00 | KRW 4,605.00 | 14.40K |
| 2026-08-07 | KRW 4,795.00 | -2.84% | KRW 5,175.00 | KRW 5,175.00 | KRW 4,750.00 | 13.10K |
| 2026-08-06 | KRW 4,935.00 | -5.91% | KRW 5,000.00 | KRW 5,245.00 | KRW 4,620.00 | 37.69K |
| 2026-08-05 | KRW 5,245.00 | +16.82% | KRW 4,510.00 | KRW 5,245.00 | KRW 4,490.00 | 12.53K |
| 2026-08-04 | KRW 4,490.00 | +2.05% | KRW 4,400.00 | KRW 4,650.00 | KRW 4,365.00 | 8.05K |
| 2026-08-03 | KRW 4,400.00 | +0.92% | KRW 4,485.00 | KRW 4,485.00 | KRW 4,275.00 | 5.23K |
| 2026-07-31 | KRW 4,360.00 | +10.38% | KRW 4,050.00 | KRW 4,360.00 | KRW 4,050.00 | 14.23K |
| 2026-07-30 | KRW 3,950.00 | -0.63% | KRW 3,800.00 | KRW 4,370.00 | KRW 3,800.00 | 13.36K |
| 2026-07-29 | KRW 3,975.00 | -5.36% | KRW 4,200.00 | KRW 4,420.00 | KRW 3,975.00 | 11.18K |
| 2026-07-28 | KRW 4,200.00 | -4.22% | KRW 4,345.00 | KRW 4,375.00 | KRW 4,130.00 | 6.24K |
| 2026-07-27 | KRW 4,385.00 | -1.02% | KRW 4,440.00 | KRW 4,495.00 | KRW 4,270.00 | 6.96K |
| 2026-07-24 | KRW 4,430.00 | -3.90% | KRW 4,600.00 | KRW 4,605.00 | KRW 4,350.00 | 5.69K |
| 2026-07-23 | KRW 4,610.00 | +0.11% | KRW 4,565.00 | KRW 4,755.00 | KRW 4,485.00 | 12.26K |
| 2026-07-22 | KRW 4,605.00 | +3.37% | KRW 4,455.00 | KRW 4,690.00 | KRW 4,430.00 | 10.08K |
| 2026-07-21 | KRW 4,455.00 | +2.77% | KRW 4,300.00 | KRW 4,490.00 | KRW 4,175.00 | 11.04K |
| 2026-07-20 | KRW 4,335.00 | +3.58% | KRW 4,540.00 | KRW 5,000.00 | KRW 4,175.00 | 29.75K |
| 2026-07-16 | KRW 4,185.00 | -4.45% | KRW 4,590.00 | KRW 4,590.00 | KRW 4,085.00 | 12.91K |
| 2026-07-15 | KRW 4,380.00 | +1.98% | KRW 4,295.00 | KRW 4,490.00 | KRW 4,235.00 | 5.16K |
| 2026-07-14 | KRW 4,295.00 | -1.04% | KRW 4,155.00 | KRW 4,515.00 | KRW 4,115.00 | 19.52K |
| 2026-07-13 | KRW 4,340.00 | -7.17% | KRW 4,675.00 | KRW 4,990.00 | KRW 4,190.00 | 13.38K |
| 2026-07-10 | KRW 4,675.00 | +4.00% | KRW 4,500.00 | KRW 4,840.00 | KRW 4,500.00 | 9.12K |
| 2026-07-09 | KRW 4,495.00 | 0.00% | KRW 4,450.00 | KRW 4,995.00 | KRW 4,415.00 | 15.76K |
| 2026-07-08 | KRW 4,495.00 | -9.19% | KRW 4,935.00 | KRW 5,085.00 | KRW 4,445.00 | 16.71K |
| 2026-07-07 | KRW 4,950.00 | +1.75% | KRW 5,000.00 | KRW 5,175.00 | KRW 4,510.00 | 34.04K |
| 2026-07-06 | KRW 4,865.00 | +3.07% | KRW 4,750.00 | KRW 5,115.00 | KRW 4,720.00 | 35.62K |
| 2026-07-03 | KRW 4,720.00 | +2.16% | KRW 4,620.00 | KRW 4,815.00 | KRW 4,530.00 | 43.99K |
| 2026-07-02 | KRW 4,620.00 | +7.44% | KRW 4,300.00 | KRW 4,790.00 | KRW 4,065.00 | 64.61K |
| 2026-07-01 | KRW 4,300.00 | +5.26% | KRW 4,220.00 | KRW 4,750.00 | KRW 3,885.00 | 111.87K |
| 2026-06-30 | KRW 4,085.00 | +15.07% | KRW 3,550.00 | KRW 4,490.00 | KRW 3,375.00 | 152.21K |
| 2026-06-29 | KRW 3,550.00 | +0.28% | KRW 3,505.00 | KRW 3,775.00 | KRW 3,425.00 | 20.34K |
| 2026-06-26 | KRW 3,540.00 | -0.28% | KRW 3,355.00 | KRW 3,635.00 | KRW 3,300.00 | 31.37K |
| 2026-06-25 | KRW 3,550.00 | -1.66% | KRW 3,610.00 | KRW 3,915.00 | KRW 3,495.00 | 28.62K |
| 2026-06-24 | KRW 3,610.00 | -0.96% | KRW 3,645.00 | KRW 3,915.00 | KRW 3,460.00 | 58.74K |
| 2026-06-23 | KRW 3,645.00 | -8.42% | KRW 4,095.00 | KRW 4,225.00 | KRW 3,410.00 | 102.23K |
| 2026-06-22 | KRW 3,980.00 | -7.66% | KRW 4,310.00 | KRW 4,315.00 | KRW 3,965.00 | 31.25K |
| 2026-06-19 | KRW 4,310.00 | -7.11% | KRW 4,600.00 | KRW 4,600.00 | KRW 4,145.00 | 37.52K |
| 2026-06-18 | KRW 4,640.00 | -2.62% | KRW 4,770.00 | KRW 4,775.00 | KRW 4,530.00 | 36.06K |
| 2026-06-17 | KRW 4,765.00 | -0.94% | KRW 4,810.00 | KRW 4,880.00 | KRW 4,560.00 | 15.41K |
| 2026-06-16 | KRW 4,810.00 | -0.82% | KRW 4,855.00 | KRW 5,090.00 | KRW 4,775.00 | 40.77K |
| 2026-06-15 | KRW 4,850.00 | -3.10% | KRW 5,010.00 | KRW 5,185.00 | KRW 4,750.00 | 50.27K |
| 2026-06-12 | KRW 5,005.00 | +4.27% | KRW 4,800.00 | KRW 5,095.00 | KRW 4,800.00 | 30.70K |
| 2026-06-11 | KRW 4,800.00 | +1.05% | KRW 4,845.00 | KRW 4,870.00 | KRW 4,560.00 | 10.60K |
| 2026-06-10 | KRW 4,750.00 | -4.81% | KRW 4,990.00 | KRW 4,990.00 | KRW 4,650.00 | 34.91K |
| 2026-06-09 | KRW 4,990.00 | +2.36% | KRW 4,890.00 | KRW 5,295.00 | KRW 4,810.00 | 31.98K |
| 2026-06-08 | KRW 4,875.00 | -8.88% | KRW 4,950.00 | KRW 5,235.00 | KRW 4,700.00 | 59.80K |
| 2026-06-05 | KRW 5,350.00 | -2.99% | KRW 5,645.00 | KRW 5,645.00 | KRW 5,265.00 | 29.64K |
| 2026-06-04 | KRW 5,515.00 | -6.92% | KRW 5,910.00 | KRW 6,065.00 | KRW 5,475.00 | 31.12K |
| 2026-06-02 | KRW 5,925.00 | +1.20% | KRW 5,855.00 | KRW 6,010.00 | KRW 5,330.00 | 71.68K |
| 2026-06-01 | KRW 5,855.00 | -8.16% | KRW 6,370.00 | KRW 6,370.00 | KRW 5,765.00 | 118.08K |
| 2026-05-29 | KRW 6,375.00 | -3.12% | KRW 6,705.00 | KRW 7,080.00 | KRW 6,320.00 | 100.42K |
| 2026-05-28 | KRW 6,580.00 | -7.26% | KRW 7,095.00 | KRW 7,120.00 | KRW 6,325.00 | 103.57K |
| 2026-05-27 | KRW 7,095.00 | -4.77% | KRW 7,450.00 | KRW 7,950.00 | KRW 7,050.00 | 138.58K |
| 2026-05-26 | KRW 7,450.00 | -7.91% | KRW 8,150.00 | KRW 8,160.00 | KRW 7,320.00 | 160.01K |
| 2026-05-22 | KRW 8,090.00 | +13.31% | KRW 7,145.00 | KRW 9,250.00 | KRW 7,145.00 | 838.15K |