Skip to main content
CoAsia Corporation (KOSDAQ:045970)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,290.00
+70.00 (1.34%)
At close: Dec 5, 2025

CoAsia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,120.005,330.005,120.005,290.005,290.001.34%140,764
Dec 4, 20255,420.005,430.005,120.005,220.005,220.00-2.97%161,059
Dec 3, 20255,510.005,530.005,300.005,380.005,380.00-1.10%134,729
Dec 2, 20255,470.005,560.005,340.005,440.005,440.00-0.55%137,866
Dec 1, 20255,480.005,600.005,390.005,470.005,470.002.82%230,581
Nov 28, 20255,090.005,360.005,030.005,320.005,320.004.52%168,310
Nov 27, 20255,140.005,230.005,060.005,090.005,090.00-0.39%93,490
Nov 26, 20255,300.005,380.005,060.005,110.005,110.00-1.73%130,514
Nov 25, 20255,240.005,370.005,130.005,200.005,200.000.39%94,155
Nov 24, 20255,030.005,230.005,020.005,180.005,180.003.19%155,027
Nov 21, 20255,180.005,250.005,000.005,020.005,020.00-7.21%213,000
Nov 20, 20255,590.005,670.005,230.005,410.005,410.00-1.10%528,203
Nov 19, 20255,380.005,580.005,340.005,470.005,470.00-1.08%80,406
Nov 18, 20255,740.005,810.005,490.005,530.005,530.00-4.49%148,549
Nov 17, 20255,630.005,880.005,610.005,790.005,790.003.76%123,631
Nov 14, 20255,820.005,870.005,580.005,580.005,580.00-5.10%153,706
Nov 13, 20255,990.006,010.005,720.005,880.005,880.00-1.84%150,461
Nov 12, 20255,950.005,990.005,700.005,990.005,990.001.35%150,410
Nov 11, 20255,930.006,180.005,830.005,910.005,910.000.68%171,554
Nov 10, 20255,850.005,950.005,670.005,870.005,870.000.34%172,707
Nov 7, 20255,950.006,240.005,810.005,850.005,850.00-7.58%317,463
Nov 6, 20256,390.006,510.006,130.006,330.006,330.000.96%165,826
Nov 5, 20256,400.006,570.006,000.006,270.006,270.00-4.57%345,616
Nov 4, 20257,060.007,060.006,570.006,570.006,570.00-7.07%402,472
Nov 3, 20257,010.007,120.006,840.007,070.007,070.000.86%561,714
Oct 31, 20256,310.007,050.006,310.007,010.007,010.0011.09%738,137
Oct 30, 20256,420.006,630.006,300.006,310.006,310.00-1.71%274,650
Oct 29, 20256,650.006,650.006,400.006,420.006,420.00-2.13%357,352
Oct 28, 20256,770.006,780.006,510.006,560.006,560.00-3.10%262,522
Oct 27, 20256,700.006,960.006,600.006,770.006,770.001.04%390,810
Oct 24, 20257,050.007,130.006,700.006,700.006,700.00-3.74%366,482
Oct 23, 20256,990.007,070.006,810.006,960.006,960.00-1.83%268,531
Oct 22, 20257,320.007,320.006,930.007,090.007,090.00-3.14%413,190
Oct 21, 20257,680.007,790.007,270.007,320.007,320.00-4.56%574,999
Oct 20, 20257,460.007,740.007,340.007,670.007,670.003.23%584,945
Oct 17, 20257,670.007,760.007,340.007,430.007,430.00-3.13%674,826
Oct 16, 20257,210.007,730.007,000.007,670.007,670.006.38%1,138,791
Oct 15, 20257,410.007,410.007,090.007,210.007,210.00-0.41%379,112
Oct 14, 20257,800.007,850.007,100.007,240.007,240.00-4.74%986,265
Oct 13, 20257,120.007,610.006,920.007,600.007,600.003.40%1,091,657
Oct 10, 20256,540.007,350.006,500.007,350.007,350.0015.93%1,339,785
Oct 2, 20256,500.006,600.006,290.006,340.006,340.000.32%308,425
Oct 1, 20256,310.006,500.006,310.006,320.006,320.000.48%265,601
Sep 30, 20256,330.006,370.006,190.006,290.006,290.000.64%187,735
Sep 29, 20256,260.006,400.006,210.006,250.006,250.00-0.32%256,340
Sep 26, 20256,520.006,540.006,170.006,270.006,270.00-3.83%449,887
Sep 25, 20256,770.006,770.006,500.006,520.006,520.00-3.83%360,282
Sep 24, 20256,660.006,850.006,500.006,780.006,780.000.59%600,744
Sep 23, 20257,260.007,310.006,720.006,740.006,740.00-6.26%846,544
Sep 22, 20257,400.007,530.007,150.007,190.007,190.00-2.84%735,314
Sep 19, 20257,540.007,590.007,210.007,400.007,400.00-1.60%556,820
Sep 18, 20257,390.007,630.007,270.007,520.007,520.003.30%902,792
Sep 17, 20257,100.007,330.006,890.007,280.007,280.00-0.14%827,109
Sep 16, 20257,200.007,470.006,940.007,290.007,290.004.14%2,164,311
Sep 15, 20256,520.007,000.006,430.007,000.007,000.0010.58%1,497,698
Sep 12, 20256,230.006,450.006,100.006,330.006,330.002.26%815,314
Sep 11, 20256,420.006,420.006,120.006,190.006,190.00-1.43%336,803
Sep 10, 20256,330.006,400.006,080.006,280.006,280.000.80%633,948
Sep 9, 20256,030.006,420.006,020.006,230.006,230.005.59%1,557,656
Sep 8, 20255,650.005,930.005,510.005,900.005,900.004.42%693,635
Sep 5, 20255,580.005,700.005,380.005,650.005,650.003.48%460,897
Sep 4, 20255,720.005,740.005,440.005,460.005,460.00-4.71%426,044
Sep 3, 20255,980.005,980.005,640.005,730.005,730.00-3.86%413,002
Sep 2, 20256,020.006,120.005,840.005,960.005,960.00-624,098
Sep 1, 20255,800.006,010.005,620.005,960.005,960.000.17%642,772
Aug 29, 20255,350.006,030.005,310.005,950.005,950.0012.05%1,623,854
Aug 28, 20255,290.005,590.005,150.005,310.005,310.000.38%267,708
Aug 27, 20255,270.005,440.005,150.005,290.005,290.00-0.94%232,432
Aug 26, 20255,150.005,350.004,995.005,340.005,340.001.33%404,011
Aug 25, 20255,610.005,670.005,200.005,270.005,270.00-5.89%591,664
Aug 22, 20255,800.005,850.005,560.005,600.005,600.00-2.44%492,143
Aug 21, 20255,480.005,880.005,350.005,740.005,740.005.32%1,209,984
Aug 20, 20255,150.005,480.005,100.005,450.005,450.003.81%991,132
Aug 19, 20255,190.005,350.005,050.005,250.005,250.001.94%612,658
Aug 18, 20255,180.005,230.004,940.005,150.005,150.00-0.58%650,397
Aug 14, 20254,850.005,240.004,720.005,180.005,180.008.03%1,319,132
Aug 13, 20254,595.004,935.004,595.004,795.004,795.005.38%702,752
Aug 12, 20254,470.004,760.004,435.004,550.004,550.001.79%451,534
Aug 11, 20254,640.004,685.004,450.004,470.004,470.00-3.25%352,276
Aug 8, 20254,575.005,020.004,555.004,620.004,620.001.09%597,384
Aug 7, 20254,965.005,110.004,500.004,570.004,570.00-3.79%788,488
Aug 6, 20254,840.004,870.004,745.004,750.004,750.00-4.52%272,468
Aug 5, 20255,090.005,200.004,750.004,975.004,975.000.51%841,567
Aug 4, 20254,830.004,975.004,830.004,950.004,950.004.76%411,116
Aug 1, 20254,880.004,880.004,685.004,725.004,725.00-2.78%282,131
Jul 31, 20255,100.005,100.004,815.004,860.004,860.00-3.57%430,802
Jul 30, 20255,050.005,330.004,950.005,040.005,040.000.80%1,955,390
Jul 29, 20255,210.005,600.004,850.005,000.005,000.004.28%6,616,902
Jul 28, 20253,790.004,795.003,775.004,795.004,795.0029.95%4,301,938
Jul 25, 20253,745.003,780.003,685.003,690.003,690.00-1.47%42,189
Jul 24, 20253,930.003,980.003,700.003,745.003,745.00-4.59%155,781
Jul 23, 20253,810.004,370.003,810.003,925.003,925.003.02%915,702
Jul 22, 20253,830.003,865.003,772.003,810.003,810.00-0.52%46,450
Jul 21, 20253,880.003,935.003,750.003,830.003,830.00-1.29%50,785
Jul 18, 20253,825.003,920.003,795.003,880.003,880.001.70%97,306
Jul 17, 20253,615.003,915.003,565.003,815.003,815.005.53%142,642
Jul 16, 20253,605.003,625.003,550.003,615.003,615.000.28%49,198
Jul 15, 20253,565.003,635.003,560.003,605.003,605.000.28%29,282
Jul 14, 20253,675.003,680.003,585.003,595.003,595.00-2.18%36,478
Jul 11, 20253,640.003,715.003,610.003,675.003,675.000.68%58,084