CoAsia Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 6,360.00 | 6,480.00 | 6,300.00 | 6,440.00 | 6,440.00 | 69,559 |
| 2023-11-02 | 6,210.00 | 6,420.00 | 6,210.00 | 6,350.00 | 6,350.00 | 116,652 |
| 2023-11-01 | 5,830.00 | 6,080.00 | 5,830.00 | 6,080.00 | 6,080.00 | 85,889 |
| 2023-10-31 | 6,260.00 | 6,260.00 | 5,740.00 | 5,790.00 | 5,790.00 | 162,932 |
| 2023-10-30 | 6,100.00 | 6,160.00 | 5,900.00 | 6,090.00 | 6,090.00 | 95,456 |
| 2023-10-27 | 6,130.00 | 6,210.00 | 5,940.00 | 6,080.00 | 6,080.00 | 120,661 |
| 2023-10-26 | 6,160.00 | 6,330.00 | 6,070.00 | 6,140.00 | 6,140.00 | 139,465 |
| 2023-10-25 | 6,730.00 | 6,750.00 | 6,440.00 | 6,440.00 | 6,440.00 | 98,126 |
| 2023-10-24 | 6,320.00 | 6,640.00 | 6,150.00 | 6,600.00 | 6,600.00 | 231,648 |
| 2023-10-23 | 6,450.00 | 6,590.00 | 6,230.00 | 6,300.00 | 6,300.00 | 296,997 |
| 2023-10-20 | 6,640.00 | 6,670.00 | 6,340.00 | 6,550.00 | 6,550.00 | 205,159 |
| 2023-10-19 | 7,020.00 | 7,050.00 | 6,640.00 | 6,670.00 | 6,670.00 | 231,458 |
| 2023-10-18 | 7,200.00 | 7,270.00 | 7,110.00 | 7,140.00 | 7,140.00 | 86,524 |
| 2023-10-17 | 7,330.00 | 7,330.00 | 7,140.00 | 7,320.00 | 7,320.00 | 157,654 |
| 2023-10-16 | 7,470.00 | 7,470.00 | 7,020.00 | 7,110.00 | 7,110.00 | 171,327 |
| 2023-10-13 | 7,600.00 | 7,640.00 | 7,440.00 | 7,490.00 | 7,490.00 | 93,356 |
| 2023-10-12 | 7,430.00 | 7,640.00 | 7,430.00 | 7,620.00 | 7,620.00 | 98,552 |
| 2023-10-11 | 7,170.00 | 7,500.00 | 7,170.00 | 7,430.00 | 7,430.00 | 107,995 |
| 2023-10-10 | 7,530.00 | 7,580.00 | 7,050.00 | 7,150.00 | 7,150.00 | 185,464 |
| 2023-10-06 | 7,300.00 | 7,490.00 | 7,290.00 | 7,400.00 | 7,400.00 | 80,057 |
| 2023-10-05 | 7,520.00 | 7,690.00 | 7,210.00 | 7,260.00 | 7,260.00 | 230,777 |
| 2023-10-04 | 7,900.00 | 7,990.00 | 7,430.00 | 7,430.00 | 7,430.00 | 255,321 |
| 2023-09-27 | 7,600.00 | 8,090.00 | 7,530.00 | 8,090.00 | 8,090.00 | 108,299 |
| 2023-09-26 | 7,620.00 | 7,820.00 | 7,620.00 | 7,680.00 | 7,680.00 | 176,548 |
| 2023-09-25 | 7,810.00 | 8,050.00 | 7,810.00 | 7,820.00 | 7,820.00 | 135,720 |
| 2023-09-22 | 7,850.00 | 8,130.00 | 7,850.00 | 7,960.00 | 7,960.00 | 190,938 |
| 2023-09-21 | 8,410.00 | 8,480.00 | 8,000.00 | 8,100.00 | 8,100.00 | 385,748 |
| 2023-09-20 | 8,660.00 | 9,140.00 | 8,300.00 | 8,550.00 | 8,550.00 | 402,881 |
| 2023-09-19 | 8,970.00 | 9,120.00 | 8,540.00 | 8,570.00 | 8,570.00 | 360,276 |
| 2023-09-18 | 9,300.00 | 9,300.00 | 8,980.00 | 9,000.00 | 9,000.00 | 426,084 |
| 2023-09-15 | 10,180.00 | 10,180.00 | 9,500.00 | 9,560.00 | 9,560.00 | 798,182 |
| 2023-09-14 | 9,400.00 | 9,990.00 | 9,340.00 | 9,990.00 | 9,990.00 | 1,272,313 |
| 2023-09-13 | 9,520.00 | 9,840.00 | 9,170.00 | 9,170.00 | 9,170.00 | 343,653 |
| 2023-09-12 | 9,530.00 | 9,860.00 | 9,310.00 | 9,380.00 | 9,380.00 | 480,824 |
| 2023-09-11 | 9,770.00 | 9,770.00 | 9,320.00 | 9,380.00 | 9,380.00 | 388,263 |
| 2023-09-08 | 9,950.00 | 10,040.00 | 9,580.00 | 9,770.00 | 9,770.00 | 471,826 |
| 2023-09-07 | 9,600.00 | 10,130.00 | 9,390.00 | 10,090.00 | 10,090.00 | 970,121 |
| 2023-09-06 | 10,150.00 | 10,200.00 | 9,690.00 | 9,750.00 | 9,750.00 | 703,563 |
| 2023-09-05 | 9,940.00 | 10,300.00 | 9,480.00 | 10,150.00 | 10,150.00 | 1,150,509 |
| 2023-09-04 | 9,810.00 | 9,860.00 | 9,460.00 | 9,830.00 | 9,830.00 | 649,790 |
| 2023-09-01 | 8,640.00 | 9,880.00 | 8,520.00 | 9,830.00 | 9,830.00 | 1,630,961 |
| 2023-08-31 | 8,650.00 | 8,670.00 | 8,460.00 | 8,640.00 | 8,640.00 | 189,929 |
| 2023-08-30 | 8,520.00 | 8,750.00 | 8,500.00 | 8,650.00 | 8,650.00 | 229,469 |
| 2023-08-29 | 8,340.00 | 8,490.00 | 8,330.00 | 8,450.00 | 8,450.00 | 131,115 |
| 2023-08-28 | 8,400.00 | 8,520.00 | 8,330.00 | 8,360.00 | 8,360.00 | 113,342 |
| 2023-08-25 | 8,400.00 | 8,550.00 | 8,250.00 | 8,300.00 | 8,300.00 | 187,200 |
| 2023-08-24 | 8,720.00 | 8,910.00 | 8,570.00 | 8,650.00 | 8,650.00 | 235,002 |
| 2023-08-23 | 8,850.00 | 8,850.00 | 8,500.00 | 8,570.00 | 8,570.00 | 232,748 |
| 2023-08-22 | 8,700.00 | 8,960.00 | 8,690.00 | 8,720.00 | 8,720.00 | 275,498 |
| 2023-08-21 | 8,710.00 | 8,880.00 | 8,560.00 | 8,700.00 | 8,700.00 | 253,084 |
| 2023-08-18 | 8,440.00 | 8,680.00 | 8,210.00 | 8,560.00 | 8,560.00 | 288,753 |
| 2023-08-17 | 8,190.00 | 8,750.00 | 8,190.00 | 8,520.00 | 8,520.00 | 254,346 |
| 2023-08-16 | 8,910.00 | 9,070.00 | 8,500.00 | 8,500.00 | 8,500.00 | 334,456 |
| 2023-08-14 | 8,840.00 | 8,990.00 | 8,720.00 | 8,950.00 | 8,950.00 | 189,871 |
| 2023-08-11 | 9,030.00 | 9,200.00 | 8,960.00 | 9,030.00 | 9,030.00 | 215,470 |
| 2023-08-10 | 9,170.00 | 9,200.00 | 8,910.00 | 9,030.00 | 9,030.00 | 250,681 |
| 2023-08-09 | 9,100.00 | 9,300.00 | 8,900.00 | 9,210.00 | 9,210.00 | 565,292 |
| 2023-08-08 | 8,510.00 | 9,480.00 | 8,510.00 | 8,890.00 | 8,890.00 | 1,154,775 |
| 2023-08-07 | 8,800.00 | 8,800.00 | 8,340.00 | 8,470.00 | 8,470.00 | 363,929 |
| 2023-08-04 | 8,970.00 | 9,100.00 | 8,750.00 | 8,880.00 | 8,880.00 | 220,665 |
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.