CoAsia Corporation (KOSDAQ:045970)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 6,310.00 | 6,500.00 | 6,310.00 | 6,320.00 | 6,320.00 | 0.48% | 265,601 |
| Sep 30, 2025 | 6,330.00 | 6,370.00 | 6,190.00 | 6,290.00 | 6,290.00 | 0.64% | 187,735 |
| Sep 29, 2025 | 6,260.00 | 6,400.00 | 6,210.00 | 6,250.00 | 6,250.00 | -0.32% | 256,340 |
| Sep 26, 2025 | 6,520.00 | 6,540.00 | 6,170.00 | 6,270.00 | 6,270.00 | -3.83% | 449,887 |
| Sep 25, 2025 | 6,770.00 | 6,770.00 | 6,500.00 | 6,520.00 | 6,520.00 | -3.83% | 360,282 |
| Sep 24, 2025 | 6,660.00 | 6,850.00 | 6,500.00 | 6,780.00 | 6,780.00 | 0.59% | 600,744 |
| Sep 23, 2025 | 7,260.00 | 7,310.00 | 6,720.00 | 6,740.00 | 6,740.00 | -6.26% | 846,544 |
| Sep 22, 2025 | 7,400.00 | 7,530.00 | 7,150.00 | 7,190.00 | 7,190.00 | -2.84% | 735,314 |