CoAsia CM Co.,Ltd (KOSDAQ:196450)
South Korea
· Delayed Price · Currency is KRW 768.00
-2.00 (-0.26%)
At close: Dec 5, 2025
CoAsia CM Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 770.00 | 784.00 | 756.00 | 768.00 | 768.00 | -0.26% | 51,093 |
| Dec 4, 2025 | 791.00 | 791.00 | 758.00 | 770.00 | 770.00 | -1.79% | 46,643 |
| Dec 3, 2025 | 785.00 | 794.00 | 775.00 | 784.00 | 784.00 | -0.13% | 21,894 |
| Dec 2, 2025 | 783.00 | 798.00 | 775.00 | 785.00 | 785.00 | 0.26% | 31,878 |
| Dec 1, 2025 | 775.00 | 797.00 | 775.00 | 783.00 | 783.00 | 1.03% | 100,756 |
| Nov 28, 2025 | 783.00 | 800.00 | 761.00 | 775.00 | 775.00 | 1.84% | 110,516 |
| Nov 27, 2025 | 824.00 | 927.00 | 761.00 | 761.00 | 761.00 | -4.04% | 1,655,791 |
| Nov 26, 2025 | 780.00 | 793.00 | 748.00 | 793.00 | 793.00 | 2.19% | 172,256 |
| Nov 25, 2025 | 776.00 | 791.00 | 759.00 | 776.00 | 776.00 | 0.26% | 46,264 |
| Nov 24, 2025 | 803.00 | 815.00 | 771.00 | 774.00 | 774.00 | -3.61% | 41,727 |
| Nov 21, 2025 | 829.00 | 829.00 | 754.00 | 803.00 | 803.00 | -3.14% | 47,837 |
| Nov 20, 2025 | 805.00 | 844.00 | 805.00 | 829.00 | 829.00 | 2.98% | 36,099 |
| Nov 19, 2025 | 830.00 | 830.00 | 800.00 | 805.00 | 805.00 | -3.48% | 33,752 |
| Nov 18, 2025 | 857.00 | 857.00 | 803.00 | 834.00 | 834.00 | -2.80% | 57,709 |
| Nov 17, 2025 | 881.00 | 890.00 | 842.00 | 858.00 | 858.00 | -3.60% | 76,536 |
| Nov 14, 2025 | 893.00 | 927.00 | 875.00 | 890.00 | 890.00 | -0.34% | 105,061 |
| Nov 13, 2025 | 845.00 | 893.00 | 832.00 | 893.00 | 893.00 | 7.07% | 251,688 |
| Nov 12, 2025 | 825.00 | 848.00 | 819.00 | 834.00 | 834.00 | 0.48% | 49,356 |
| Nov 11, 2025 | 840.00 | 846.00 | 815.00 | 830.00 | 830.00 | -0.60% | 59,853 |
| Nov 10, 2025 | 797.00 | 876.00 | 797.00 | 835.00 | 835.00 | 4.38% | 224,910 |
| Nov 7, 2025 | 813.00 | 813.00 | 796.00 | 800.00 | 800.00 | -1.60% | 80,106 |
| Nov 6, 2025 | 828.00 | 830.00 | 809.00 | 813.00 | 813.00 | -1.69% | 85,494 |
| Nov 5, 2025 | 819.00 | 831.00 | 800.00 | 827.00 | 827.00 | -0.12% | 79,080 |
| Nov 4, 2025 | 820.00 | 836.00 | 806.00 | 828.00 | 828.00 | -0.12% | 39,655 |
| Nov 3, 2025 | 849.00 | 849.00 | 825.00 | 829.00 | 829.00 | -2.36% | 82,972 |
| Oct 31, 2025 | 821.00 | 858.00 | 817.00 | 849.00 | 849.00 | 3.66% | 105,212 |
| Oct 30, 2025 | 837.00 | 840.00 | 814.00 | 819.00 | 819.00 | -2.15% | 135,907 |
| Oct 29, 2025 | 861.00 | 870.00 | 831.00 | 837.00 | 837.00 | -2.67% | 145,725 |
| Oct 28, 2025 | 908.00 | 919.00 | 850.00 | 860.00 | 860.00 | -5.08% | 376,754 |
| Oct 27, 2025 | 925.00 | 960.00 | 896.00 | 906.00 | 906.00 | -1.95% | 213,655 |
| Oct 24, 2025 | 944.00 | 951.00 | 918.00 | 924.00 | 924.00 | -2.84% | 84,102 |
| Oct 23, 2025 | 950.00 | 957.00 | 940.00 | 951.00 | 951.00 | 0.11% | 49,139 |
| Oct 22, 2025 | 941.00 | 972.00 | 925.00 | 950.00 | 950.00 | 2.04% | 76,546 |
| Oct 21, 2025 | 955.00 | 969.00 | 921.00 | 931.00 | 931.00 | -2.41% | 105,792 |
| Oct 20, 2025 | 951.00 | 977.00 | 943.00 | 954.00 | 954.00 | 0.32% | 65,707 |
| Oct 17, 2025 | 975.00 | 988.00 | 940.00 | 951.00 | 951.00 | -2.96% | 153,505 |
| Oct 16, 2025 | 988.00 | 995.00 | 970.00 | 980.00 | 980.00 | -0.81% | 139,204 |
| Oct 15, 2025 | 973.00 | 994.00 | 972.00 | 988.00 | 988.00 | 1.54% | 92,493 |
| Oct 14, 2025 | 978.00 | 992.00 | 964.00 | 973.00 | 973.00 | -1.22% | 181,431 |
| Oct 13, 2025 | 989.00 | 1,000.00 | 960.00 | 985.00 | 985.00 | -0.91% | 132,393 |
| Oct 10, 2025 | 978.00 | 1,020.00 | 978.00 | 994.00 | 994.00 | 1.02% | 465,055 |
| Oct 2, 2025 | 983.00 | 994.00 | 974.00 | 984.00 | 984.00 | 0.10% | 114,420 |
| Oct 1, 2025 | 965.00 | 989.00 | 958.00 | 983.00 | 983.00 | 2.08% | 120,929 |
| Sep 30, 2025 | 970.00 | 979.00 | 950.00 | 963.00 | 963.00 | 0.21% | 78,555 |
| Sep 29, 2025 | 954.00 | 990.00 | 951.00 | 961.00 | 961.00 | 0.52% | 95,110 |
| Sep 26, 2025 | 964.00 | 965.00 | 942.00 | 956.00 | 956.00 | -0.93% | 104,364 |
| Sep 25, 2025 | 956.00 | 970.00 | 932.00 | 965.00 | 965.00 | 0.52% | 89,296 |
| Sep 24, 2025 | 959.00 | 989.00 | 954.00 | 960.00 | 960.00 | -0.62% | 110,282 |
| Sep 23, 2025 | 980.00 | 981.00 | 959.00 | 966.00 | 966.00 | -1.13% | 185,306 |
| Sep 22, 2025 | 1,008.00 | 1,008.00 | 968.00 | 977.00 | 977.00 | -2.01% | 212,453 |
| Sep 19, 2025 | 1,013.00 | 1,014.00 | 985.00 | 997.00 | 997.00 | -0.50% | 145,248 |
| Sep 18, 2025 | 993.00 | 1,012.00 | 978.00 | 1,002.00 | 1,002.00 | 0.60% | 287,681 |
| Sep 17, 2025 | 1,018.00 | 1,019.00 | 987.00 | 996.00 | 996.00 | -2.35% | 244,242 |
| Sep 16, 2025 | 990.00 | 1,021.00 | 978.00 | 1,020.00 | 1,020.00 | 3.55% | 487,449 |
| Sep 15, 2025 | 979.00 | 985.00 | 960.00 | 985.00 | 985.00 | 0.61% | 270,136 |
| Sep 12, 2025 | 970.00 | 982.00 | 957.00 | 979.00 | 979.00 | 1.14% | 256,073 |
| Sep 11, 2025 | 977.00 | 985.00 | 967.00 | 968.00 | 968.00 | -1.73% | 241,788 |
| Sep 10, 2025 | 994.00 | 995.00 | 969.00 | 985.00 | 985.00 | -0.51% | 424,298 |
| Sep 9, 2025 | 1,018.00 | 1,032.00 | 984.00 | 990.00 | 990.00 | -2.46% | 494,687 |
| Sep 8, 2025 | 997.00 | 1,030.00 | 977.00 | 1,015.00 | 1,015.00 | 1.81% | 529,386 |
| Sep 5, 2025 | 999.00 | 1,010.00 | 987.00 | 997.00 | 997.00 | -0.30% | 371,960 |
| Sep 4, 2025 | 1,053.00 | 1,053.00 | 997.00 | 1,000.00 | 1,000.00 | -3.01% | 327,763 |
| Sep 3, 2025 | 1,042.00 | 1,042.00 | 991.00 | 1,031.00 | 1,031.00 | -1.25% | 507,806 |
| Sep 2, 2025 | 1,085.00 | 1,086.00 | 979.00 | 1,044.00 | 1,044.00 | -1.60% | 822,476 |
| Sep 1, 2025 | 1,018.00 | 1,098.00 | 983.00 | 1,061.00 | 1,061.00 | 3.31% | 1,419,057 |
| Aug 29, 2025 | 980.00 | 1,117.00 | 975.00 | 1,027.00 | 1,027.00 | 5.88% | 2,856,037 |
| Aug 28, 2025 | 924.00 | 988.00 | 904.00 | 970.00 | 970.00 | 4.30% | 966,813 |
| Aug 27, 2025 | 949.00 | 949.00 | 899.00 | 930.00 | 930.00 | -2.00% | 1,220,203 |
| Aug 26, 2025 | 992.00 | 994.00 | 930.00 | 949.00 | 949.00 | -4.81% | 928,388 |
| Aug 25, 2025 | 963.00 | 1,059.00 | 952.00 | 997.00 | 997.00 | 3.21% | 5,036,111 |
| Aug 22, 2025 | 976.00 | 1,145.00 | 921.00 | 966.00 | 966.00 | 9.65% | 23,980,190 |
| Aug 21, 2025 | 678.00 | 881.00 | 677.00 | 881.00 | 881.00 | 29.94% | 3,370,511 |
| Aug 20, 2025 | 677.00 | 683.00 | 671.00 | 678.00 | 678.00 | -1.02% | 40,641 |
| Aug 19, 2025 | 680.00 | 688.00 | 674.00 | 685.00 | 685.00 | 0.74% | 49,589 |
| Aug 18, 2025 | 680.00 | 686.00 | 674.00 | 680.00 | 680.00 | - | 127,015 |
| Aug 14, 2025 | 678.00 | 690.00 | 673.00 | 680.00 | 680.00 | 0.29% | 46,850 |
| Aug 13, 2025 | 682.00 | 682.00 | 671.00 | 678.00 | 678.00 | 1.19% | 28,008 |
| Aug 12, 2025 | 670.00 | 678.00 | 667.00 | 670.00 | 670.00 | - | 26,596 |
| Aug 11, 2025 | 677.00 | 697.00 | 670.00 | 670.00 | 670.00 | -1.03% | 6,118 |
| Aug 8, 2025 | 677.00 | 680.00 | 676.00 | 677.00 | 677.00 | -0.59% | 5,137 |
| Aug 7, 2025 | 683.00 | 687.00 | 673.00 | 681.00 | 681.00 | -0.29% | 12,813 |
| Aug 6, 2025 | 701.00 | 701.00 | 678.00 | 683.00 | 683.00 | -1.01% | 13,852 |
| Aug 5, 2025 | 676.00 | 692.00 | 676.00 | 690.00 | 690.00 | 1.17% | 27,080 |
| Aug 4, 2025 | 673.00 | 683.00 | 673.00 | 682.00 | 682.00 | 1.34% | 7,456 |
| Aug 1, 2025 | 670.00 | 679.00 | 665.00 | 673.00 | 673.00 | -0.88% | 28,851 |
| Jul 31, 2025 | 689.00 | 693.00 | 679.00 | 679.00 | 679.00 | -1.45% | 12,709 |
| Jul 30, 2025 | 678.00 | 690.00 | 672.00 | 689.00 | 689.00 | 1.47% | 15,034 |
| Jul 29, 2025 | 677.00 | 687.00 | 669.00 | 679.00 | 679.00 | 0.30% | 38,434 |
| Jul 28, 2025 | 675.00 | 685.00 | 670.00 | 677.00 | 677.00 | 0.30% | 64,087 |
| Jul 25, 2025 | 684.00 | 692.00 | 670.00 | 675.00 | 675.00 | -1.03% | 49,224 |
| Jul 24, 2025 | 682.00 | 686.00 | 676.00 | 682.00 | 682.00 | - | 23,157 |
| Jul 23, 2025 | 681.00 | 682.00 | 673.00 | 682.00 | 682.00 | 0.15% | 43,242 |
| Jul 22, 2025 | 695.00 | 697.00 | 675.00 | 681.00 | 681.00 | -2.30% | 44,160 |
| Jul 21, 2025 | 700.00 | 700.00 | 690.00 | 697.00 | 697.00 | -0.43% | 12,031 |
| Jul 18, 2025 | 680.00 | 700.00 | 673.00 | 700.00 | 700.00 | 2.94% | 109,990 |
| Jul 17, 2025 | 665.00 | 680.00 | 665.00 | 680.00 | 680.00 | 2.26% | 39,327 |
| Jul 16, 2025 | 665.00 | 666.00 | 652.00 | 665.00 | 665.00 | 1.22% | 32,024 |
| Jul 15, 2025 | 678.00 | 687.00 | 651.00 | 657.00 | 657.00 | -2.95% | 60,288 |
| Jul 14, 2025 | 685.00 | 695.00 | 677.00 | 677.00 | 677.00 | -1.17% | 5,611 |
| Jul 11, 2025 | 690.00 | 690.00 | 670.00 | 685.00 | 685.00 | -0.72% | 27,949 |