CHASYS Co., Ltd. (KRX:033250)
South Korea
· Delayed Price · Currency is KRW 1,051.00
+10.00 (0.96%)
At close: Dec 5, 2025
CHASYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,031.00 | 1,047.00 | 1,031.00 | 1,046.00 | - | 0.48% | 37,828 |
| Dec 4, 2025 | 1,040.00 | 1,047.00 | 1,031.00 | 1,041.00 | 1,041.00 | -0.19% | 109,800 |
| Dec 3, 2025 | 1,048.00 | 1,049.00 | 1,040.00 | 1,043.00 | 1,043.00 | -0.48% | 103,500 |
| Dec 2, 2025 | 1,053.00 | 1,064.00 | 1,043.00 | 1,048.00 | 1,048.00 | - | 67,099 |
| Dec 1, 2025 | 1,060.00 | 1,067.00 | 1,044.00 | 1,048.00 | 1,048.00 | -0.57% | 117,973 |
| Nov 28, 2025 | 1,044.00 | 1,057.00 | 1,036.00 | 1,054.00 | 1,054.00 | 0.96% | 95,075 |
| Nov 27, 2025 | 1,040.00 | 1,049.00 | 1,034.00 | 1,044.00 | 1,044.00 | 0.38% | 110,194 |
| Nov 26, 2025 | 1,055.00 | 1,055.00 | 1,024.00 | 1,040.00 | 1,040.00 | - | 140,434 |
| Nov 25, 2025 | 1,026.00 | 1,115.00 | 1,014.00 | 1,040.00 | 1,040.00 | 1.66% | 894,434 |
| Nov 24, 2025 | 1,023.00 | 1,035.00 | 1,011.00 | 1,023.00 | 1,023.00 | -0.58% | 102,382 |
| Nov 21, 2025 | 1,046.00 | 1,046.00 | 1,017.00 | 1,029.00 | 1,029.00 | -2.09% | 171,282 |
| Nov 20, 2025 | 1,037.00 | 1,051.00 | 1,034.00 | 1,051.00 | 1,051.00 | 1.25% | 101,993 |
| Nov 19, 2025 | 1,037.00 | 1,056.00 | 1,027.00 | 1,038.00 | 1,038.00 | -0.29% | 38,685 |
| Nov 18, 2025 | 1,028.00 | 1,045.00 | 1,025.00 | 1,041.00 | 1,041.00 | 0.10% | 101,861 |
| Nov 17, 2025 | 1,037.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.29% | 160,709 |
| Nov 14, 2025 | 1,041.00 | 1,051.00 | 1,029.00 | 1,037.00 | 1,037.00 | -0.38% | 123,910 |
| Nov 13, 2025 | 1,042.00 | 1,060.00 | 1,041.00 | 1,041.00 | 1,041.00 | - | 101,860 |
| Nov 12, 2025 | 1,024.00 | 1,044.00 | 1,016.00 | 1,041.00 | 1,041.00 | 1.66% | 108,400 |
| Nov 11, 2025 | 1,034.00 | 1,041.00 | 1,016.00 | 1,024.00 | 1,024.00 | -0.97% | 233,564 |
| Nov 10, 2025 | 1,021.00 | 1,035.00 | 1,004.00 | 1,034.00 | 1,034.00 | 0.88% | 233,291 |
| Nov 7, 2025 | 1,035.00 | 1,035.00 | 1,005.00 | 1,025.00 | 1,025.00 | -1.06% | 174,966 |
| Nov 6, 2025 | 1,038.00 | 1,047.00 | 1,030.00 | 1,036.00 | 1,036.00 | -0.58% | 142,522 |
| Nov 5, 2025 | 1,052.00 | 1,057.00 | 1,025.00 | 1,042.00 | 1,042.00 | -0.95% | 186,300 |
| Nov 4, 2025 | 1,066.00 | 1,067.00 | 1,047.00 | 1,052.00 | 1,052.00 | -1.31% | 237,650 |
| Nov 3, 2025 | 1,094.00 | 1,094.00 | 1,066.00 | 1,066.00 | 1,066.00 | -2.47% | 370,057 |
| Oct 31, 2025 | 1,085.00 | 1,104.00 | 1,084.00 | 1,093.00 | 1,093.00 | 0.83% | 104,669 |
| Oct 30, 2025 | 1,127.00 | 1,127.00 | 1,082.00 | 1,084.00 | 1,084.00 | -1.00% | 224,122 |
| Oct 29, 2025 | 1,111.00 | 1,148.00 | 1,094.00 | 1,095.00 | 1,095.00 | -1.53% | 273,297 |
| Oct 28, 2025 | 1,105.00 | 1,124.00 | 1,103.00 | 1,112.00 | 1,112.00 | -0.09% | 227,375 |
| Oct 27, 2025 | 1,119.00 | 1,122.00 | 1,102.00 | 1,113.00 | 1,113.00 | -1.07% | 235,742 |
| Oct 24, 2025 | 1,126.00 | 1,130.00 | 1,107.00 | 1,125.00 | 1,125.00 | -0.09% | 216,804 |
| Oct 23, 2025 | 1,100.00 | 1,133.00 | 1,098.00 | 1,126.00 | 1,126.00 | 1.62% | 238,861 |
| Oct 22, 2025 | 1,093.00 | 1,112.00 | 1,084.00 | 1,108.00 | 1,108.00 | 1.47% | 235,396 |
| Oct 21, 2025 | 1,100.00 | 1,106.00 | 1,090.00 | 1,092.00 | 1,092.00 | -0.73% | 185,311 |
| Oct 20, 2025 | 1,098.00 | 1,107.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.18% | 130,944 |
| Oct 17, 2025 | 1,117.00 | 1,120.00 | 1,095.00 | 1,098.00 | 1,098.00 | -1.70% | 148,138 |
| Oct 16, 2025 | 1,113.00 | 1,134.00 | 1,107.00 | 1,117.00 | 1,117.00 | 0.45% | 184,826 |
| Oct 15, 2025 | 1,090.00 | 1,116.00 | 1,090.00 | 1,112.00 | 1,112.00 | 1.37% | 215,560 |
| Oct 14, 2025 | 1,112.00 | 1,116.00 | 1,096.00 | 1,097.00 | 1,097.00 | -1.35% | 126,209 |
| Oct 13, 2025 | 1,092.00 | 1,116.00 | 1,092.00 | 1,112.00 | 1,112.00 | -0.89% | 136,488 |
| Oct 10, 2025 | 1,121.00 | 1,139.00 | 1,111.00 | 1,122.00 | 1,122.00 | 0.09% | 276,004 |
| Oct 2, 2025 | 1,090.00 | 1,123.00 | 1,088.00 | 1,121.00 | 1,121.00 | 2.09% | 279,667 |
| Oct 1, 2025 | 1,092.00 | 1,102.00 | 1,078.00 | 1,098.00 | 1,098.00 | 1.20% | 210,157 |
| Sep 30, 2025 | 1,125.00 | 1,125.00 | 1,085.00 | 1,085.00 | 1,085.00 | -2.60% | 261,491 |
| Sep 29, 2025 | 1,072.00 | 1,150.00 | 1,072.00 | 1,114.00 | 1,114.00 | 4.21% | 631,626 |
| Sep 26, 2025 | 1,094.00 | 1,094.00 | 1,067.00 | 1,069.00 | 1,069.00 | -2.29% | 300,518 |
| Sep 25, 2025 | 1,077.00 | 1,094.00 | 1,073.00 | 1,094.00 | 1,094.00 | 0.83% | 223,639 |
| Sep 24, 2025 | 1,092.00 | 1,096.00 | 1,076.00 | 1,085.00 | 1,085.00 | -0.64% | 239,985 |
| Sep 23, 2025 | 1,110.00 | 1,110.00 | 1,090.00 | 1,092.00 | 1,092.00 | -1.36% | 158,079 |
| Sep 22, 2025 | 1,110.00 | 1,110.00 | 1,090.00 | 1,107.00 | 1,107.00 | -0.18% | 224,073 |
| Sep 19, 2025 | 1,119.00 | 1,119.00 | 1,108.00 | 1,109.00 | 1,109.00 | -0.89% | 151,936 |
| Sep 18, 2025 | 1,115.00 | 1,126.00 | 1,103.00 | 1,119.00 | 1,119.00 | 0.36% | 214,405 |
| Sep 17, 2025 | 1,117.00 | 1,117.00 | 1,100.00 | 1,115.00 | 1,115.00 | -0.09% | 209,028 |
| Sep 16, 2025 | 1,125.00 | 1,129.00 | 1,099.00 | 1,116.00 | 1,116.00 | -2.45% | 539,904 |
| Sep 15, 2025 | 1,093.00 | 1,220.00 | 1,084.00 | 1,144.00 | 1,144.00 | 5.93% | 2,843,259 |
| Sep 12, 2025 | 1,079.00 | 1,083.00 | 1,076.00 | 1,080.00 | 1,080.00 | 0.47% | 96,654 |
| Sep 11, 2025 | 1,085.00 | 1,088.00 | 1,068.00 | 1,075.00 | 1,075.00 | -0.92% | 139,315 |
| Sep 10, 2025 | 1,090.00 | 1,094.00 | 1,076.00 | 1,085.00 | 1,085.00 | -0.46% | 147,900 |
| Sep 9, 2025 | 1,093.00 | 1,097.00 | 1,084.00 | 1,090.00 | 1,090.00 | -0.27% | 147,286 |
| Sep 8, 2025 | 1,096.00 | 1,100.00 | 1,091.00 | 1,093.00 | 1,093.00 | -0.82% | 112,110 |
| Sep 5, 2025 | 1,099.00 | 1,102.00 | 1,092.00 | 1,102.00 | 1,102.00 | 0.09% | 69,784 |
| Sep 4, 2025 | 1,086.00 | 1,101.00 | 1,086.00 | 1,101.00 | 1,101.00 | 1.01% | 61,394 |
| Sep 3, 2025 | 1,089.00 | 1,100.00 | 1,086.00 | 1,090.00 | 1,090.00 | -0.91% | 75,050 |
| Sep 2, 2025 | 1,089.00 | 1,102.00 | 1,083.00 | 1,100.00 | 1,100.00 | 1.01% | 60,956 |
| Sep 1, 2025 | 1,101.00 | 1,110.00 | 1,085.00 | 1,089.00 | 1,089.00 | -1.09% | 226,823 |
| Aug 29, 2025 | 1,130.00 | 1,130.00 | 1,100.00 | 1,101.00 | 1,101.00 | -2.48% | 167,354 |
| Aug 28, 2025 | 1,142.00 | 1,142.00 | 1,117.00 | 1,129.00 | 1,129.00 | -0.18% | 102,689 |
| Aug 27, 2025 | 1,154.00 | 1,165.00 | 1,128.00 | 1,131.00 | 1,131.00 | -1.99% | 103,360 |
| Aug 26, 2025 | 1,130.00 | 1,163.00 | 1,112.00 | 1,154.00 | 1,154.00 | 2.12% | 189,601 |
| Aug 25, 2025 | 1,110.00 | 1,137.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1.89% | 191,605 |
| Aug 22, 2025 | 1,112.00 | 1,125.00 | 1,100.00 | 1,109.00 | 1,109.00 | -0.27% | 101,531 |
| Aug 21, 2025 | 1,095.00 | 1,121.00 | 1,088.00 | 1,112.00 | 1,112.00 | 2.21% | 102,267 |
| Aug 20, 2025 | 1,093.00 | 1,097.00 | 1,084.00 | 1,088.00 | 1,088.00 | -1.27% | 165,564 |
| Aug 19, 2025 | 1,131.00 | 1,131.00 | 1,093.00 | 1,102.00 | 1,102.00 | -2.56% | 298,472 |
| Aug 18, 2025 | 1,138.00 | 1,152.00 | 1,120.00 | 1,131.00 | 1,131.00 | -2.08% | 184,239 |
| Aug 14, 2025 | 1,155.00 | 1,160.00 | 1,142.00 | 1,155.00 | 1,155.00 | - | 130,150 |
| Aug 13, 2025 | 1,153.00 | 1,170.00 | 1,146.00 | 1,155.00 | 1,155.00 | 0.26% | 64,443 |
| Aug 12, 2025 | 1,151.00 | 1,173.00 | 1,136.00 | 1,152.00 | 1,152.00 | 0.09% | 181,880 |
| Aug 11, 2025 | 1,157.00 | 1,167.00 | 1,135.00 | 1,151.00 | 1,151.00 | -0.52% | 133,370 |
| Aug 8, 2025 | 1,131.00 | 1,164.00 | 1,075.00 | 1,157.00 | 1,157.00 | 2.30% | 293,138 |
| Aug 7, 2025 | 1,119.00 | 1,138.00 | 1,106.00 | 1,131.00 | 1,131.00 | 2.08% | 154,340 |
| Aug 6, 2025 | 1,091.00 | 1,115.00 | 1,076.00 | 1,108.00 | 1,108.00 | 1.47% | 82,327 |
| Aug 5, 2025 | 1,095.00 | 1,111.00 | 1,080.00 | 1,092.00 | 1,092.00 | -0.27% | 112,923 |
| Aug 4, 2025 | 1,080.00 | 1,098.00 | 1,065.00 | 1,095.00 | 1,095.00 | 1.39% | 191,216 |
| Aug 1, 2025 | 1,109.00 | 1,112.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.61% | 224,223 |
| Jul 31, 2025 | 1,122.00 | 1,123.00 | 1,098.00 | 1,109.00 | 1,109.00 | -0.63% | 201,973 |
| Jul 30, 2025 | 1,126.00 | 1,130.00 | 1,113.00 | 1,116.00 | 1,116.00 | -0.18% | 151,878 |
| Jul 29, 2025 | 1,103.00 | 1,138.00 | 1,080.00 | 1,118.00 | 1,118.00 | 1.36% | 180,205 |
| Jul 28, 2025 | 1,124.00 | 1,124.00 | 1,091.00 | 1,103.00 | 1,103.00 | -1.69% | 206,968 |
| Jul 25, 2025 | 1,140.00 | 1,142.00 | 1,117.00 | 1,122.00 | 1,122.00 | -1.75% | 274,255 |
| Jul 24, 2025 | 1,155.00 | 1,163.00 | 1,140.00 | 1,142.00 | 1,142.00 | -1.13% | 207,245 |
| Jul 23, 2025 | 1,163.00 | 1,163.00 | 1,142.00 | 1,155.00 | 1,155.00 | -0.09% | 156,694 |
| Jul 22, 2025 | 1,170.00 | 1,174.00 | 1,149.00 | 1,156.00 | 1,156.00 | -1.20% | 224,187 |
| Jul 21, 2025 | 1,164.00 | 1,177.00 | 1,156.00 | 1,170.00 | 1,170.00 | 0.52% | 178,982 |
| Jul 18, 2025 | 1,170.00 | 1,172.00 | 1,153.00 | 1,164.00 | 1,164.00 | -0.17% | 177,944 |
| Jul 17, 2025 | 1,190.00 | 1,190.00 | 1,150.00 | 1,166.00 | 1,166.00 | -1.85% | 343,871 |
| Jul 16, 2025 | 1,177.00 | 1,191.00 | 1,160.00 | 1,188.00 | 1,188.00 | 0.93% | 228,519 |
| Jul 15, 2025 | 1,201.00 | 1,201.00 | 1,161.00 | 1,177.00 | 1,177.00 | -1.09% | 302,859 |
| Jul 14, 2025 | 1,230.00 | 1,230.00 | 1,186.00 | 1,190.00 | 1,190.00 | -2.38% | 281,044 |
| Jul 11, 2025 | 1,227.00 | 1,254.00 | 1,217.00 | 1,219.00 | 1,219.00 | 0.08% | 303,172 |