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 |