CoAsia Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 6,700.00 | 6,770.00 | 6,420.00 | 6,480.00 | 6,480.00 | 106,225 |
| 2024-01-30 | 6,900.00 | 6,990.00 | 6,700.00 | 6,710.00 | 6,710.00 | 101,228 |
| 2024-01-29 | 7,020.00 | 7,040.00 | 6,770.00 | 6,770.00 | 6,770.00 | 189,949 |
| 2024-01-26 | 7,180.00 | 7,190.00 | 6,920.00 | 7,020.00 | 7,020.00 | 179,371 |
| 2024-01-25 | 7,250.00 | 7,420.00 | 7,020.00 | 7,180.00 | 7,180.00 | 296,326 |
| 2024-01-24 | 7,230.00 | 7,250.00 | 7,010.00 | 7,150.00 | 7,150.00 | 106,746 |
| 2024-01-23 | 7,350.00 | 7,360.00 | 7,160.00 | 7,230.00 | 7,230.00 | 168,899 |
| 2024-01-22 | 7,290.00 | 7,620.00 | 7,100.00 | 7,370.00 | 7,370.00 | 381,223 |
| 2024-01-19 | 7,020.00 | 7,230.00 | 7,000.00 | 7,070.00 | 7,070.00 | 151,411 |
| 2024-01-18 | 6,700.00 | 6,990.00 | 6,610.00 | 6,850.00 | 6,850.00 | 86,572 |
| 2024-01-17 | 7,000.00 | 7,010.00 | 6,680.00 | 6,700.00 | 6,700.00 | 170,282 |
| 2024-01-16 | 7,110.00 | 7,180.00 | 6,900.00 | 6,940.00 | 6,940.00 | 119,356 |
| 2024-01-15 | 7,020.00 | 7,250.00 | 7,000.00 | 7,110.00 | 7,110.00 | 92,438 |
| 2024-01-12 | 7,180.00 | 7,250.00 | 7,000.00 | 7,010.00 | 7,010.00 | 164,276 |
| 2024-01-11 | 7,200.00 | 7,250.00 | 7,140.00 | 7,210.00 | 7,210.00 | 96,084 |
| 2024-01-10 | 7,550.00 | 7,550.00 | 7,140.00 | 7,200.00 | 7,200.00 | 244,784 |
| 2024-01-09 | 7,610.00 | 7,760.00 | 7,460.00 | 7,550.00 | 7,550.00 | 336,149 |
| 2024-01-08 | 7,350.00 | 7,600.00 | 7,200.00 | 7,460.00 | 7,460.00 | 234,632 |
| 2024-01-05 | 7,400.00 | 7,450.00 | 7,260.00 | 7,320.00 | 7,320.00 | 140,142 |
| 2024-01-04 | 7,220.00 | 7,570.00 | 7,150.00 | 7,400.00 | 7,400.00 | 258,072 |
| 2024-01-03 | 7,410.00 | 7,410.00 | 7,190.00 | 7,320.00 | 7,320.00 | 296,791 |
| 2024-01-02 | 7,470.00 | 7,610.00 | 7,090.00 | 7,570.00 | 7,570.00 | 381,366 |
| 2023-12-28 | 7,750.00 | 7,750.00 | 7,440.00 | 7,480.00 | 7,480.00 | 249,263 |
| 2023-12-27 | 7,500.00 | 7,840.00 | 7,420.00 | 7,690.00 | 7,690.00 | 466,244 |
| 2023-12-26 | 7,560.00 | 7,850.00 | 7,350.00 | 7,430.00 | 7,430.00 | 743,924 |
| 2023-12-22 | 7,500.00 | 8,070.00 | 7,490.00 | 7,860.00 | 7,860.00 | 1,872,217 |
| 2023-12-21 | 7,420.00 | 7,470.00 | 7,200.00 | 7,400.00 | 7,400.00 | 138,758 |
| 2023-12-20 | 7,530.00 | 7,650.00 | 7,440.00 | 7,490.00 | 7,490.00 | 216,727 |
| 2023-12-19 | 7,510.00 | 7,690.00 | 7,410.00 | 7,420.00 | 7,420.00 | 235,469 |
| 2023-12-18 | 7,400.00 | 7,500.00 | 7,310.00 | 7,460.00 | 7,460.00 | 143,532 |
| 2023-12-15 | 7,400.00 | 7,440.00 | 7,140.00 | 7,180.00 | 7,180.00 | 134,002 |
| 2023-12-14 | 7,610.00 | 7,740.00 | 7,310.00 | 7,330.00 | 7,330.00 | 197,317 |
| 2023-12-13 | 7,550.00 | 7,710.00 | 7,400.00 | 7,510.00 | 7,510.00 | 272,513 |
| 2023-12-12 | 7,260.00 | 7,580.00 | 7,240.00 | 7,450.00 | 7,450.00 | 292,146 |
| 2023-12-11 | 7,160.00 | 7,300.00 | 7,140.00 | 7,200.00 | 7,200.00 | 100,331 |
| 2023-12-08 | 7,010.00 | 7,190.00 | 7,000.00 | 7,180.00 | 7,180.00 | 125,839 |
| 2023-12-07 | 7,000.00 | 7,020.00 | 6,850.00 | 6,870.00 | 6,870.00 | 77,628 |
| 2023-12-06 | 7,060.00 | 7,100.00 | 6,860.00 | 7,040.00 | 7,040.00 | 89,628 |
| 2023-12-05 | 7,110.00 | 7,250.00 | 6,870.00 | 6,980.00 | 6,980.00 | 234,027 |
| 2023-12-04 | 7,400.00 | 7,410.00 | 7,150.00 | 7,220.00 | 7,220.00 | 127,678 |
| 2023-12-01 | 7,580.00 | 7,580.00 | 7,290.00 | 7,340.00 | 7,340.00 | 214,819 |
| 2023-11-30 | 7,650.00 | 7,650.00 | 7,350.00 | 7,480.00 | 7,480.00 | 388,193 |
| 2023-11-29 | 7,860.00 | 7,910.00 | 7,680.00 | 7,750.00 | 7,750.00 | 278,444 |
| 2023-11-28 | 7,920.00 | 8,440.00 | 7,600.00 | 7,860.00 | 7,860.00 | 746,124 |
| 2023-11-27 | 7,350.00 | 8,190.00 | 7,300.00 | 7,990.00 | 7,990.00 | 1,416,288 |
| 2023-11-24 | 6,980.00 | 7,280.00 | 6,980.00 | 7,180.00 | 7,180.00 | 166,489 |
| 2023-11-23 | 7,260.00 | 7,320.00 | 6,970.00 | 6,980.00 | 6,980.00 | 209,993 |
| 2023-11-22 | 6,900.00 | 7,180.00 | 6,740.00 | 7,140.00 | 7,140.00 | 140,141 |
| 2023-11-21 | 6,910.00 | 7,070.00 | 6,880.00 | 6,930.00 | 6,930.00 | 167,427 |
| 2023-11-20 | 6,730.00 | 6,900.00 | 6,730.00 | 6,860.00 | 6,860.00 | 82,065 |
| 2023-11-17 | 6,900.00 | 6,950.00 | 6,710.00 | 6,730.00 | 6,730.00 | 109,721 |
| 2023-11-16 | 6,700.00 | 6,980.00 | 6,550.00 | 6,900.00 | 6,900.00 | 239,244 |
| 2023-11-15 | 6,790.00 | 6,900.00 | 6,550.00 | 6,760.00 | 6,760.00 | 184,221 |
| 2023-11-14 | 6,190.00 | 6,680.00 | 6,190.00 | 6,670.00 | 6,670.00 | 184,829 |
| 2023-11-13 | 6,490.00 | 6,550.00 | 6,130.00 | 6,190.00 | 6,190.00 | 117,796 |
| 2023-11-10 | 6,500.00 | 6,500.00 | 6,290.00 | 6,380.00 | 6,380.00 | 70,170 |
| 2023-11-09 | 6,530.00 | 6,660.00 | 6,480.00 | 6,500.00 | 6,500.00 | 85,750 |
| 2023-11-08 | 6,780.00 | 6,920.00 | 6,600.00 | 6,630.00 | 6,630.00 | 123,121 |
| 2023-11-07 | 6,950.00 | 6,990.00 | 6,560.00 | 6,740.00 | 6,740.00 | 174,381 |
| 2023-11-06 | 6,730.00 | 6,900.00 | 6,460.00 | 6,900.00 | 6,900.00 | 174,422 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 57.6923 KRW |
| 2019-12-27 | 62.4000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.