CoAsia Corporation (KOSDAQ:045970)
South Korea
· Delayed Price · Currency is KRW 4,545.00
-525.00 (-10.36%)
At close: Mar 9, 2026
CoAsia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,850.00 | 5,130.00 | 4,765.00 | 5,070.00 | 5,070.00 | 4.21% | 187,484 |
| Mar 5, 2026 | 4,665.00 | 4,960.00 | 4,410.00 | 4,865.00 | 4,865.00 | 14.07% | 223,231 |
| Mar 4, 2026 | 4,835.00 | 5,050.00 | 4,265.00 | 4,265.00 | 4,265.00 | -16.37% | 458,107 |
| Mar 3, 2026 | 5,350.00 | 5,490.00 | 5,100.00 | 5,100.00 | 5,100.00 | -6.93% | 450,932 |
| Feb 27, 2026 | 5,700.00 | 5,700.00 | 5,420.00 | 5,480.00 | 5,480.00 | -4.03% | 414,808 |
| Feb 26, 2026 | 5,900.00 | 5,900.00 | 5,660.00 | 5,710.00 | 5,710.00 | -1.89% | 370,071 |
| Feb 25, 2026 | 6,250.00 | 6,300.00 | 5,810.00 | 5,820.00 | 5,820.00 | -6.58% | 467,641 |
| Feb 24, 2026 | 6,000.00 | 6,330.00 | 5,860.00 | 6,230.00 | 6,230.00 | 4.36% | 361,886 |
| Feb 23, 2026 | 6,200.00 | 6,300.00 | 5,930.00 | 5,970.00 | 5,970.00 | -1.00% | 345,912 |
| Feb 20, 2026 | 6,250.00 | 6,250.00 | 5,970.00 | 6,030.00 | 6,030.00 | -3.52% | 236,557 |
| Feb 19, 2026 | 6,180.00 | 6,440.00 | 6,120.00 | 6,250.00 | 6,250.00 | 2.97% | 319,480 |
| Feb 13, 2026 | 6,130.00 | 6,220.00 | 5,890.00 | 6,070.00 | 6,070.00 | -3.96% | 371,743 |
| Feb 12, 2026 | 6,080.00 | 6,450.00 | 6,000.00 | 6,320.00 | 6,320.00 | 5.33% | 545,669 |
| Feb 11, 2026 | 6,150.00 | 6,190.00 | 5,880.00 | 6,000.00 | 6,000.00 | -2.28% | 308,722 |
| Feb 10, 2026 | 6,550.00 | 6,600.00 | 6,050.00 | 6,140.00 | 6,140.00 | -6.12% | 648,603 |
| Feb 9, 2026 | 5,940.00 | 6,540.00 | 5,850.00 | 6,540.00 | 6,540.00 | 17.63% | 1,404,166 |
| Feb 6, 2026 | 5,580.00 | 5,730.00 | 5,310.00 | 5,560.00 | 5,560.00 | -3.14% | 172,507 |
| Feb 5, 2026 | 5,760.00 | 5,980.00 | 5,710.00 | 5,740.00 | 5,740.00 | -3.53% | 160,147 |
| Feb 4, 2026 | 6,170.00 | 6,170.00 | 5,870.00 | 5,950.00 | 5,950.00 | -3.72% | 233,085 |
| Feb 3, 2026 | 6,000.00 | 6,190.00 | 5,920.00 | 6,180.00 | 6,180.00 | 7.29% | 297,743 |
| Feb 2, 2026 | 5,900.00 | 6,000.00 | 5,710.00 | 5,760.00 | 5,760.00 | -3.19% | 236,880 |
| Jan 30, 2026 | 6,110.00 | 6,280.00 | 5,940.00 | 5,950.00 | 5,950.00 | -2.46% | 384,734 |
| Jan 29, 2026 | 6,230.00 | 6,400.00 | 5,810.00 | 6,100.00 | 6,100.00 | 0.16% | 431,048 |
| Jan 28, 2026 | 5,810.00 | 6,440.00 | 5,680.00 | 6,090.00 | 6,090.00 | 7.60% | 1,084,636 |
| Jan 27, 2026 | 5,610.00 | 5,690.00 | 5,480.00 | 5,660.00 | 5,660.00 | 1.07% | 243,221 |
| Jan 26, 2026 | 5,390.00 | 5,610.00 | 5,390.00 | 5,600.00 | 5,600.00 | 4.28% | 270,316 |
| Jan 23, 2026 | 5,320.00 | 5,480.00 | 5,240.00 | 5,370.00 | 5,370.00 | 0.94% | 167,633 |
| Jan 22, 2026 | 5,430.00 | 5,510.00 | 5,290.00 | 5,320.00 | 5,320.00 | -0.19% | 178,934 |
| Jan 21, 2026 | 5,210.00 | 5,330.00 | 5,160.00 | 5,330.00 | 5,330.00 | -1.11% | 175,753 |
| Jan 20, 2026 | 5,470.00 | 5,490.00 | 5,180.00 | 5,390.00 | 5,390.00 | -1.46% | 133,838 |
| Jan 19, 2026 | 5,320.00 | 5,470.00 | 5,270.00 | 5,470.00 | 5,470.00 | 3.40% | 129,597 |
| Jan 16, 2026 | 5,600.00 | 5,650.00 | 5,280.00 | 5,290.00 | 5,290.00 | -3.64% | 201,999 |
| Jan 15, 2026 | 5,320.00 | 5,490.00 | 5,210.00 | 5,490.00 | 5,490.00 | 2.62% | 153,240 |
| Jan 14, 2026 | 5,410.00 | 5,560.00 | 5,330.00 | 5,350.00 | 5,350.00 | -1.29% | 128,862 |
| Jan 13, 2026 | 5,530.00 | 5,590.00 | 5,330.00 | 5,420.00 | 5,420.00 | -1.99% | 157,987 |
| Jan 12, 2026 | 5,650.00 | 5,680.00 | 5,430.00 | 5,530.00 | 5,530.00 | -0.36% | 174,158 |
| Jan 9, 2026 | 5,960.00 | 5,960.00 | 5,520.00 | 5,550.00 | 5,550.00 | -7.04% | 356,045 |
| Jan 8, 2026 | 5,990.00 | 6,490.00 | 5,830.00 | 5,970.00 | 5,970.00 | -0.33% | 1,037,464 |
| Jan 7, 2026 | 5,790.00 | 6,700.00 | 5,440.00 | 5,990.00 | 5,990.00 | 3.45% | 2,525,938 |
| Jan 6, 2026 | 5,930.00 | 5,930.00 | 5,670.00 | 5,790.00 | 5,790.00 | -1.36% | 194,773 |
| Jan 5, 2026 | 6,060.00 | 6,190.00 | 5,740.00 | 5,870.00 | 5,870.00 | -2.00% | 321,324 |
| Jan 2, 2026 | 5,870.00 | 6,180.00 | 5,860.00 | 5,990.00 | 5,990.00 | 3.28% | 373,829 |
| Dec 30, 2025 | 6,410.00 | 6,690.00 | 5,640.00 | 5,800.00 | 5,800.00 | -2.03% | 1,484,240 |
| Dec 29, 2025 | 6,110.00 | 6,120.00 | 5,720.00 | 5,920.00 | 5,920.00 | -4.21% | 629,233 |
| Dec 26, 2025 | 5,120.00 | 6,290.00 | 5,070.00 | 6,180.00 | 6,180.00 | 22.86% | 1,758,072 |
| Dec 24, 2025 | 5,260.00 | 5,260.00 | 5,020.00 | 5,030.00 | 5,030.00 | -2.71% | 77,082 |
| Dec 23, 2025 | 5,530.00 | 5,530.00 | 5,125.00 | 5,170.00 | 5,170.00 | -3.18% | 83,064 |
| Dec 22, 2025 | 5,210.00 | 5,400.00 | 5,130.00 | 5,340.00 | 5,340.00 | 4.71% | 116,097 |
| Dec 19, 2025 | 5,010.00 | 5,160.00 | 4,905.00 | 5,100.00 | 5,100.00 | 2.62% | 86,592 |
| Dec 18, 2025 | 5,150.00 | 5,150.00 | 4,960.00 | 4,970.00 | 4,970.00 | -3.68% | 71,757 |
| Dec 17, 2025 | 4,910.00 | 5,170.00 | 4,905.00 | 5,160.00 | 5,160.00 | 5.31% | 120,769 |
| Dec 16, 2025 | 5,040.00 | 5,080.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.54% | 108,002 |
| Dec 15, 2025 | 5,040.00 | 5,130.00 | 4,975.00 | 5,080.00 | 5,080.00 | -1.17% | 73,609 |
| Dec 12, 2025 | 5,160.00 | 5,250.00 | 5,040.00 | 5,140.00 | 5,140.00 | -1.15% | 105,252 |
| Dec 11, 2025 | 5,230.00 | 5,290.00 | 5,160.00 | 5,200.00 | 5,200.00 | -0.19% | 108,808 |
| Dec 10, 2025 | 5,240.00 | 5,370.00 | 5,190.00 | 5,210.00 | 5,210.00 | -0.76% | 89,310 |
| Dec 9, 2025 | 5,350.00 | 5,350.00 | 5,180.00 | 5,250.00 | 5,250.00 | -1.87% | 76,033 |
| Dec 8, 2025 | 5,290.00 | 5,350.00 | 5,220.00 | 5,350.00 | 5,350.00 | 1.13% | 89,307 |
| Dec 5, 2025 | 5,120.00 | 5,330.00 | 5,120.00 | 5,290.00 | 5,290.00 | 1.34% | 140,764 |
| Dec 4, 2025 | 5,420.00 | 5,430.00 | 5,120.00 | 5,220.00 | 5,220.00 | -2.97% | 161,059 |
| Dec 3, 2025 | 5,510.00 | 5,530.00 | 5,300.00 | 5,380.00 | 5,380.00 | -1.10% | 134,729 |
| Dec 2, 2025 | 5,470.00 | 5,560.00 | 5,340.00 | 5,440.00 | 5,440.00 | -0.55% | 137,866 |
| Dec 1, 2025 | 5,480.00 | 5,600.00 | 5,390.00 | 5,470.00 | 5,470.00 | 2.82% | 230,581 |
| Nov 28, 2025 | 5,090.00 | 5,360.00 | 5,030.00 | 5,320.00 | 5,320.00 | 4.52% | 168,310 |
| Nov 27, 2025 | 5,140.00 | 5,230.00 | 5,060.00 | 5,090.00 | 5,090.00 | -0.39% | 93,490 |
| Nov 26, 2025 | 5,300.00 | 5,380.00 | 5,060.00 | 5,110.00 | 5,110.00 | -1.73% | 130,514 |
| Nov 25, 2025 | 5,240.00 | 5,370.00 | 5,130.00 | 5,200.00 | 5,200.00 | 0.39% | 94,155 |
| Nov 24, 2025 | 5,030.00 | 5,230.00 | 5,020.00 | 5,180.00 | 5,180.00 | 3.19% | 155,027 |
| Nov 21, 2025 | 5,180.00 | 5,250.00 | 5,000.00 | 5,020.00 | 5,020.00 | -7.21% | 213,000 |
| Nov 20, 2025 | 5,590.00 | 5,670.00 | 5,230.00 | 5,410.00 | 5,410.00 | -1.10% | 528,203 |
| Nov 19, 2025 | 5,380.00 | 5,580.00 | 5,340.00 | 5,470.00 | 5,470.00 | -1.08% | 80,406 |
| Nov 18, 2025 | 5,740.00 | 5,810.00 | 5,490.00 | 5,530.00 | 5,530.00 | -4.49% | 148,549 |
| Nov 17, 2025 | 5,630.00 | 5,880.00 | 5,610.00 | 5,790.00 | 5,790.00 | 3.76% | 123,631 |
| Nov 14, 2025 | 5,820.00 | 5,870.00 | 5,580.00 | 5,580.00 | 5,580.00 | -5.10% | 153,706 |
| Nov 13, 2025 | 5,990.00 | 6,010.00 | 5,720.00 | 5,880.00 | 5,880.00 | -1.84% | 150,461 |
| Nov 12, 2025 | 5,950.00 | 5,990.00 | 5,700.00 | 5,990.00 | 5,990.00 | 1.35% | 150,410 |
| Nov 11, 2025 | 5,930.00 | 6,180.00 | 5,830.00 | 5,910.00 | 5,910.00 | 0.68% | 171,554 |
| Nov 10, 2025 | 5,850.00 | 5,950.00 | 5,670.00 | 5,870.00 | 5,870.00 | 0.34% | 172,707 |
| Nov 7, 2025 | 5,950.00 | 6,240.00 | 5,810.00 | 5,850.00 | 5,850.00 | -7.58% | 317,463 |
| Nov 6, 2025 | 6,390.00 | 6,510.00 | 6,130.00 | 6,330.00 | 6,330.00 | 0.96% | 165,826 |
| Nov 5, 2025 | 6,400.00 | 6,570.00 | 6,000.00 | 6,270.00 | 6,270.00 | -4.57% | 345,616 |
| Nov 4, 2025 | 7,060.00 | 7,060.00 | 6,570.00 | 6,570.00 | 6,570.00 | -7.07% | 402,472 |
| Nov 3, 2025 | 7,010.00 | 7,120.00 | 6,840.00 | 7,070.00 | 7,070.00 | 0.86% | 561,714 |
| Oct 31, 2025 | 6,310.00 | 7,050.00 | 6,310.00 | 7,010.00 | 7,010.00 | 11.09% | 738,137 |
| Oct 30, 2025 | 6,420.00 | 6,630.00 | 6,300.00 | 6,310.00 | 6,310.00 | -1.71% | 274,650 |
| Oct 29, 2025 | 6,650.00 | 6,650.00 | 6,400.00 | 6,420.00 | 6,420.00 | -2.13% | 357,352 |
| Oct 28, 2025 | 6,770.00 | 6,780.00 | 6,510.00 | 6,560.00 | 6,560.00 | -3.10% | 262,522 |
| Oct 27, 2025 | 6,700.00 | 6,960.00 | 6,600.00 | 6,770.00 | 6,770.00 | 1.04% | 390,810 |
| Oct 24, 2025 | 7,050.00 | 7,130.00 | 6,700.00 | 6,700.00 | 6,700.00 | -3.74% | 366,482 |
| Oct 23, 2025 | 6,990.00 | 7,070.00 | 6,810.00 | 6,960.00 | 6,960.00 | -1.83% | 268,531 |
| Oct 22, 2025 | 7,320.00 | 7,320.00 | 6,930.00 | 7,090.00 | 7,090.00 | -3.14% | 413,190 |
| Oct 21, 2025 | 7,680.00 | 7,790.00 | 7,270.00 | 7,320.00 | 7,320.00 | -4.56% | 574,999 |
| Oct 20, 2025 | 7,460.00 | 7,740.00 | 7,340.00 | 7,670.00 | 7,670.00 | 3.23% | 584,945 |
| Oct 17, 2025 | 7,670.00 | 7,760.00 | 7,340.00 | 7,430.00 | 7,430.00 | -3.13% | 674,826 |
| Oct 16, 2025 | 7,210.00 | 7,730.00 | 7,000.00 | 7,670.00 | 7,670.00 | 6.38% | 1,138,791 |
| Oct 15, 2025 | 7,410.00 | 7,410.00 | 7,090.00 | 7,210.00 | 7,210.00 | -0.41% | 379,112 |
| Oct 14, 2025 | 7,800.00 | 7,850.00 | 7,100.00 | 7,240.00 | 7,240.00 | -4.74% | 986,265 |
| Oct 13, 2025 | 7,120.00 | 7,610.00 | 6,920.00 | 7,600.00 | 7,600.00 | 3.40% | 1,091,657 |
| Oct 10, 2025 | 6,540.00 | 7,350.00 | 6,500.00 | 7,350.00 | 7,350.00 | 15.93% | 1,339,785 |
| Oct 2, 2025 | 6,500.00 | 6,600.00 | 6,290.00 | 6,340.00 | 6,340.00 | 0.32% | 308,425 |