CoAsia Corporation (KOSDAQ:045970)
South Korea
· Delayed Price · Currency is KRW 5,750.00
-160.00 (-2.71%)
At close: Apr 28, 2026
CoAsia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,640.00 | 5,740.00 | 5,600.00 | 5,730.00 | 5,730.00 | -0.35% | 126,999 |
| Apr 28, 2026 | 5,930.00 | 5,980.00 | 5,730.00 | 5,750.00 | 5,750.00 | -2.71% | 199,821 |
| Apr 27, 2026 | 6,000.00 | 6,020.00 | 5,820.00 | 5,910.00 | 5,910.00 | -0.34% | 337,808 |
| Apr 24, 2026 | 5,630.00 | 5,960.00 | 5,630.00 | 5,930.00 | 5,930.00 | 6.27% | 422,805 |
| Apr 23, 2026 | 5,650.00 | 5,700.00 | 5,400.00 | 5,580.00 | 5,580.00 | -1.24% | 175,672 |
| Apr 22, 2026 | 5,600.00 | 5,650.00 | 5,450.00 | 5,650.00 | 5,650.00 | 0.89% | 128,406 |
| Apr 21, 2026 | 5,570.00 | 5,720.00 | 5,450.00 | 5,600.00 | 5,600.00 | 2.94% | 289,378 |
| Apr 20, 2026 | 5,490.00 | 5,580.00 | 5,350.00 | 5,440.00 | 5,440.00 | -0.55% | 124,213 |
| Apr 17, 2026 | 5,480.00 | 5,560.00 | 5,260.00 | 5,470.00 | 5,470.00 | 1.86% | 172,774 |
| Apr 16, 2026 | 5,280.00 | 5,570.00 | 5,160.00 | 5,370.00 | 5,370.00 | 5.29% | 259,358 |
| Apr 15, 2026 | 5,290.00 | 5,290.00 | 5,060.00 | 5,100.00 | 5,100.00 | -0.58% | 182,162 |
| Apr 14, 2026 | 4,960.00 | 5,230.00 | 4,960.00 | 5,130.00 | 5,130.00 | 4.16% | 202,162 |
| Apr 13, 2026 | 4,740.00 | 5,010.00 | 4,675.00 | 4,925.00 | 4,925.00 | 1.86% | 124,567 |
| Apr 10, 2026 | 4,775.00 | 4,850.00 | 4,750.00 | 4,835.00 | 4,835.00 | 3.42% | 101,323 |
| Apr 9, 2026 | 4,840.00 | 4,895.00 | 4,645.00 | 4,675.00 | 4,675.00 | -4.00% | 82,810 |
| Apr 8, 2026 | 4,615.00 | 4,910.00 | 4,615.00 | 4,870.00 | 4,870.00 | 8.95% | 140,923 |
| Apr 7, 2026 | 4,615.00 | 4,735.00 | 4,415.00 | 4,470.00 | 4,470.00 | -2.08% | 141,375 |
| Apr 6, 2026 | 4,760.00 | 4,850.00 | 4,565.00 | 4,565.00 | 4,565.00 | -4.10% | 137,977 |
| Apr 3, 2026 | 4,875.00 | 4,875.00 | 4,600.00 | 4,760.00 | 4,760.00 | 0.42% | 152,113 |
| Apr 2, 2026 | 4,990.00 | 5,020.00 | 4,630.00 | 4,740.00 | 4,740.00 | -3.27% | 153,213 |
| Apr 1, 2026 | 4,830.00 | 4,955.00 | 4,750.00 | 4,900.00 | 4,900.00 | 7.46% | 168,913 |
| Mar 31, 2026 | 4,845.00 | 4,885.00 | 4,550.00 | 4,560.00 | 4,560.00 | -7.03% | 215,940 |
| Mar 30, 2026 | 4,830.00 | 5,040.00 | 4,750.00 | 4,905.00 | 4,905.00 | -4.76% | 229,481 |
| Mar 27, 2026 | 5,310.00 | 5,330.00 | 5,020.00 | 5,150.00 | 5,150.00 | -4.63% | 262,612 |
| Mar 26, 2026 | 5,540.00 | 5,930.00 | 5,340.00 | 5,400.00 | 5,400.00 | -1.28% | 634,095 |
| Mar 25, 2026 | 5,510.00 | 5,760.00 | 5,440.00 | 5,470.00 | 5,470.00 | 0.55% | 443,964 |
| Mar 24, 2026 | 5,350.00 | 5,890.00 | 5,230.00 | 5,440.00 | 5,440.00 | 6.04% | 990,924 |
| Mar 23, 2026 | 5,320.00 | 5,420.00 | 5,080.00 | 5,130.00 | 5,130.00 | -5.35% | 160,993 |
| Mar 20, 2026 | 5,100.00 | 5,530.00 | 5,060.00 | 5,420.00 | 5,420.00 | 7.33% | 397,023 |
| Mar 19, 2026 | 5,010.00 | 5,190.00 | 5,010.00 | 5,050.00 | 5,050.00 | -1.94% | 101,702 |
| Mar 18, 2026 | 5,270.00 | 5,340.00 | 5,120.00 | 5,150.00 | 5,150.00 | 0.39% | 119,478 |
| Mar 17, 2026 | 5,260.00 | 5,350.00 | 5,050.00 | 5,130.00 | 5,130.00 | 1.38% | 138,119 |
| Mar 16, 2026 | 5,380.00 | 5,380.00 | 5,050.00 | 5,060.00 | 5,060.00 | -5.95% | 154,758 |
| Mar 13, 2026 | 5,000.00 | 5,420.00 | 4,815.00 | 5,380.00 | 5,380.00 | 5.49% | 177,644 |
| Mar 12, 2026 | 5,030.00 | 5,150.00 | 4,950.00 | 5,100.00 | 5,100.00 | 1.39% | 122,657 |
| Mar 11, 2026 | 5,000.00 | 5,180.00 | 4,920.00 | 5,030.00 | 5,030.00 | 1.21% | 171,418 |
| Mar 10, 2026 | 4,850.00 | 4,975.00 | 4,705.00 | 4,970.00 | 4,970.00 | 9.35% | 161,180 |
| Mar 9, 2026 | 5,060.00 | 5,060.00 | 4,425.00 | 4,545.00 | 4,545.00 | -10.36% | 232,695 |
| 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 |